S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:4760.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04760000 | 2024-06-07 10:01AM EDT | 2024-06-14 | 590.56 | 594.90 | 610.20 | 0.00 | - | 1 | 8 | 64.50% |
| SPX240621C04760000 | 2024-06-06 2:31PM EDT | 2024-06-21 | 593.14 | 601.70 | 613.20 | 0.00 | - | 5 | 59 | 44.26% |
| SPXW240628C04760000 | 2024-04-23 10:43AM EDT | 2024-06-28 | 373.90 | 543.80 | 550.90 | 0.00 | - | 1 | 63 | 0.00% |
| SPX240719C04760000 | 2024-06-06 2:31PM EDT | 2024-07-19 | 615.30 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW240731C04760000 | 2024-04-12 2:04PM EDT | 2024-07-31 | 480.70 | 512.20 | 530.30 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240816C04760000 | 2024-04-25 11:15AM EDT | 2024-08-16 | 377.86 | 591.00 | 627.20 | 0.00 | - | 5 | 10 | 22.54% |
| SPXW240830C04760000 | 2024-05-09 10:38AM EDT | 2024-08-30 | 536.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240930C04760000 | 2024-05-16 9:52AM EDT | 2024-09-30 | 658.07 | 671.70 | 705.50 | 0.00 | - | 4 | 9 | 28.46% |
| SPXW241018C04760000 | 2024-05-20 11:30AM EDT | 2024-10-18 | 685.58 | 689.60 | 723.40 | 0.00 | - | - | 1 | 28.36% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04760000 | 2024-06-10 10:21AM EDT | 2024-06-14 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 44 | 247 | 37.84% |
| SPX240621P04760000 | 2024-06-10 11:24AM EDT | 2024-06-21 | 0.60 | 0.50 | 0.70 | -0.45 | -42.86% | 9 | 960 | 27.41% |
| SPXW240628P04760000 | 2024-06-07 1:44PM EDT | 2024-06-28 | 1.31 | 1.05 | 1.20 | +0.01 | +0.77% | 1 | 226 | 23.34% |
| SPXW240705P04760000 | 2024-06-07 3:00PM EDT | 2024-07-05 | 2.00 | 1.65 | 1.85 | 0.00 | - | 7 | 21 | 21.21% |
| SPX240719P04760000 | 2024-06-07 11:06AM EDT | 2024-07-19 | 4.80 | 4.00 | 4.40 | 0.00 | - | 85 | 382 | 19.67% |
| SPXW240731P04760000 | 2024-06-04 9:41AM EDT | 2024-07-31 | 11.90 | 6.60 | 6.90 | 0.00 | - | 16 | 208 | 18.77% |
| SPX240816P04760000 | 2024-06-07 3:54PM EDT | 2024-08-16 | 11.60 | 10.20 | 10.80 | 0.00 | - | 1 | 408 | 18.03% |
| SPXW240830P04760000 | 2024-06-06 9:43AM EDT | 2024-08-30 | 15.20 | 13.80 | 14.40 | 0.00 | - | 1 | 42 | 17.54% |
| SPX240920P04760000 | 2024-06-10 3:32PM EDT | 2024-09-20 | 19.87 | 19.70 | 20.10 | -1.23 | -5.83% | 3 | 476 | 17.01% |
| SPXW240930P04760000 | 2024-06-10 2:42PM EDT | 2024-09-30 | 22.50 | 22.10 | 22.60 | -2.50 | -10.00% | 7 | 116 | 16.76% |
| SPX241018P04760000 | 2024-06-03 1:51PM EDT | 2024-10-18 | 37.37 | 27.20 | 28.00 | 0.00 | - | 6 | 33 | 16.53% |
| SPXW241031P04760000 | 2024-05-30 1:30PM EDT | 2024-10-31 | 42.86 | 30.60 | 31.60 | 0.00 | - | 4 | 17 | 16.34% |
| SPX241115P04760000 | 2024-06-07 10:54AM EDT | 2024-11-15 | 38.28 | 37.60 | 38.20 | 0.00 | - | 4 | 47 | 16.48% |
| SPXW241129P04760000 | 2024-06-05 2:46PM EDT | 2024-11-29 | 44.30 | 41.10 | 42.30 | 0.00 | - | - | 10 | 16.33% |
| SPXW241231P04760000 | 2024-06-10 1:02PM EDT | 2024-12-31 | 51.89 | 50.10 | 51.30 | +1.37 | +2.71% | 9 | 2 | 16.01% |
© 2024 Yahoo. All rights reserved.