S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:4730.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04730000 | 2024-05-20 11:21AM EDT | 2024-06-21 | 612.84 | 629.70 | 637.00 | 0.00 | - | 1 | 0 | 41.69% |
| SPXW240628C04730000 | 2024-03-11 2:10PM EDT | 2024-06-28 | 491.64 | 494.50 | 501.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C04730000 | 2024-04-16 12:07PM EDT | 2024-07-19 | 437.62 | 611.40 | 629.60 | 0.00 | - | - | 38 | 0.00% |
| SPXW240731C04730000 | 2024-06-05 3:50PM EDT | 2024-07-31 | 657.45 | 660.60 | 668.40 | 0.00 | - | 1 | 0 | 30.02% |
| SPX240816C04730000 | 2024-05-08 11:10AM EDT | 2024-08-16 | 536.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830C04730000 | 2024-05-08 11:10AM EDT | 2024-08-30 | 550.22 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.00% |
| SPX241018C04730000 | 2024-05-01 9:58AM EDT | 2024-10-18 | 467.84 | 650.10 | 691.10 | 0.00 | - | 2 | 44 | 22.02% |
| SPXW241031C04730000 | 2024-05-13 1:15PM EDT | 2024-10-31 | 628.67 | 736.90 | 746.10 | 0.00 | - | 2 | 0 | 27.21% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04730000 | 2024-06-10 10:21AM EDT | 2024-06-14 | 0.15 | 0.05 | 0.15 | 0.00 | - | 34 | 0 | 42.19% |
| SPXW240621P04730000 | 2024-06-07 3:38PM EDT | 2024-06-21 | 0.80 | 0.50 | 0.60 | 0.00 | - | 49 | 0 | 29.43% |
| SPXW240628P04730000 | 2024-06-06 2:58PM EDT | 2024-06-28 | 1.65 | 0.95 | 1.05 | 0.00 | - | 1 | 0 | 24.66% |
| SPXW240705P04730000 | 2024-06-07 3:07PM EDT | 2024-07-05 | 1.85 | 1.55 | 1.70 | 0.00 | - | 1 | 0 | 22.35% |
| SPXW240719P04730000 | 2024-06-10 10:39AM EDT | 2024-07-19 | 4.30 | 3.90 | 4.20 | 0.00 | - | 4 | 0 | 20.63% |
| SPXW240731P04730000 | 2024-06-05 2:04PM EDT | 2024-07-31 | 7.91 | 6.30 | 6.50 | 0.00 | - | 70 | 0 | 19.54% |
| SPX240816P04730000 | 2024-06-10 3:55PM EDT | 2024-08-16 | 9.80 | 9.70 | 10.20 | 0.00 | - | 53 | 0 | 18.69% |
| SPXW240830P04730000 | 2024-06-06 1:56PM EDT | 2024-08-30 | 14.42 | 13.10 | 13.60 | 0.00 | - | 1 | 0 | 18.13% |
| SPXW240920P04730000 | 2024-06-07 1:02PM EDT | 2024-09-20 | 18.70 | 18.80 | 19.20 | 0.00 | - | 36 | 0 | 17.57% |
| SPXW240930P04730000 | 2024-06-06 10:51AM EDT | 2024-09-30 | 22.20 | 20.90 | 21.60 | 0.00 | - | 15 | 0 | 17.29% |
| SPX241018P04730000 | 2024-06-06 4:03PM EDT | 2024-10-18 | 27.41 | 26.00 | 26.50 | 0.00 | - | 8 | 0 | 16.97% |
| SPXW241031P04730000 | 2024-05-28 11:37AM EDT | 2024-10-31 | 36.51 | 29.30 | 30.00 | 0.00 | - | 48 | 0 | 16.76% |
| SPXW241231P04730000 | 2024-06-10 2:17PM EDT | 2024-12-31 | 48.60 | 48.20 | 49.10 | 0.00 | - | 65 | 0 | 16.38% |
© 2024 Yahoo. All rights reserved.