S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:4720.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04720000 | 2024-06-07 9:30AM EDT | 2024-06-14 | 623.22 | 632.20 | 648.00 | 0.00 | - | 1 | 0 | 72.17% |
| SPX240621C04720000 | 2024-05-23 9:57AM EDT | 2024-06-21 | 603.57 | 640.20 | 648.40 | 0.00 | - | 1 | 0 | 43.98% |
| SPXW240628C04720000 | 2024-03-18 10:33AM EDT | 2024-06-28 | 544.60 | 370.20 | 408.90 | 0.00 | - | 5 | 3 | 0.00% |
| SPXW240705C04720000 | 2024-05-15 10:33AM EDT | 2024-07-05 | 589.59 | 651.40 | 658.70 | 0.00 | - | - | 0 | 35.30% |
| SPX240719C04720000 | 2024-04-16 12:08PM EDT | 2024-07-19 | 446.69 | 621.10 | 639.30 | 0.00 | - | 38 | 125 | 0.00% |
| SPXW240731C04720000 | 2024-02-05 12:49PM EDT | 2024-07-31 | 394.01 | 528.20 | 535.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240816C04720000 | 2024-06-03 11:24AM EDT | 2024-08-16 | 612.82 | 684.00 | 692.80 | 0.00 | - | 10 | 0 | 29.45% |
| SPXW240930C04720000 | 2024-04-05 11:16AM EDT | 2024-09-30 | 628.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW241031C04720000 | 2024-05-13 1:15PM EDT | 2024-10-31 | 637.59 | 747.70 | 756.40 | 0.00 | - | 2 | 0 | 27.51% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04720000 | 2024-06-10 10:22AM EDT | 2024-06-14 | 0.10 | 0.05 | 0.15 | 0.00 | - | 33 | 0 | 42.82% |
| SPXW240621P04720000 | 2024-06-07 11:08AM EDT | 2024-06-21 | 0.85 | 0.45 | 0.60 | 0.00 | - | 7 | 0 | 29.87% |
| SPXW240628P04720000 | 2024-06-07 2:21PM EDT | 2024-06-28 | 1.24 | 0.90 | 1.00 | 0.00 | - | 5 | 0 | 24.87% |
| SPXW240705P04720000 | 2024-06-07 3:11PM EDT | 2024-07-05 | 1.75 | 1.50 | 1.65 | 0.00 | - | 110 | 0 | 22.57% |
| SPXW240719P04720000 | 2024-06-07 11:13AM EDT | 2024-07-19 | 4.40 | 3.80 | 4.00 | 0.00 | - | 2 | 0 | 20.75% |
| SPXW240731P04720000 | 2024-06-10 4:11PM EDT | 2024-07-31 | 6.20 | 6.10 | 6.40 | 0.00 | - | 5 | 0 | 19.75% |
| SPX240816P04720000 | 2024-06-10 12:46PM EDT | 2024-08-16 | 9.90 | 9.40 | 9.90 | 0.00 | - | 18 | 0 | 18.82% |
| SPXW240830P04720000 | 2024-06-04 10:17AM EDT | 2024-08-30 | 18.95 | 12.80 | 13.20 | 0.00 | - | 400 | 0 | 18.24% |
| SPXW240920P04720000 | 2024-06-07 1:00PM EDT | 2024-09-20 | 17.90 | 18.40 | 18.80 | 0.00 | - | 2 | 0 | 17.70% |
| SPXW240930P04720000 | 2024-06-04 10:05AM EDT | 2024-09-30 | 27.90 | 20.50 | 21.00 | 0.00 | - | 11 | 0 | 17.38% |
| SPX241018P04720000 | 2024-06-07 1:28PM EDT | 2024-10-18 | 25.16 | 25.40 | 26.00 | 0.00 | - | 10 | 0 | 17.09% |
| SPXW241031P04720000 | 2024-05-22 9:30AM EDT | 2024-10-31 | 34.25 | 28.70 | 29.40 | 0.00 | - | 2 | 0 | 16.87% |
| SPXW241129P04720000 | 2024-06-05 12:39PM EDT | 2024-11-29 | 42.54 | 38.70 | 39.50 | 0.00 | - | 2 | 0 | 16.81% |
© 2024 Yahoo. All rights reserved.