S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:4770.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04770000 | 2024-04-30 1:00PM EDT | 2024-06-14 | 342.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C04770000 | 2024-06-06 9:49AM EDT | 2024-06-21 | 598.75 | 590.70 | 602.60 | 0.00 | - | 1 | 62 | 43.15% |
| SPXW240628C04770000 | 2024-05-29 12:18PM EDT | 2024-06-28 | 527.01 | 594.70 | 609.20 | 0.00 | - | 1 | 0 | 38.18% |
| SPX240719C04770000 | 2024-05-14 2:34PM EDT | 2024-07-19 | 521.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240816C04770000 | 2024-04-17 11:04AM EDT | 2024-08-16 | 427.24 | 595.90 | 614.10 | 0.00 | - | 2 | 2 | 21.48% |
| SPXW240830C04770000 | 2024-05-01 1:51PM EDT | 2024-08-30 | 388.00 | 582.60 | 599.10 | 0.00 | - | - | 0 | 15.26% |
| SPXW240920C04770000 | 2024-05-16 3:45PM EDT | 2024-09-20 | 631.93 | 655.10 | 688.90 | 0.00 | - | - | 0 | 28.67% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04770000 | 2024-06-10 10:10AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | -0.20 | -57.14% | 32 | 0 | 12.50% |
| SPXW240621P04770000 | 2024-06-07 12:10PM EDT | 2024-06-21 | 0.80 | 0.55 | 0.70 | 0.00 | - | 57 | 363 | 26.98% |
| SPXW240628P04770000 | 2024-06-07 11:34AM EDT | 2024-06-28 | 1.40 | 1.05 | 1.20 | 0.00 | - | 9 | 138 | 22.98% |
| SPXW240705P04770000 | 2024-06-07 3:55PM EDT | 2024-07-05 | 2.14 | 1.70 | 1.90 | 0.00 | - | 11 | 99 | 20.97% |
| SPX240719P04770000 | 2024-06-03 11:45AM EDT | 2024-07-19 | 8.60 | 4.10 | 4.50 | 0.00 | - | 50 | 482 | 19.46% |
| SPXW240731P04770000 | 2024-06-05 10:38AM EDT | 2024-07-31 | 9.20 | 6.70 | 7.10 | 0.00 | - | 58 | 133 | 18.60% |
| SPX240816P04770000 | 2024-06-10 4:00PM EDT | 2024-08-16 | 10.70 | 10.50 | 11.10 | -1.50 | -12.30% | 1 | 531 | 17.88% |
| SPXW240830P04770000 | 2024-06-06 9:41AM EDT | 2024-08-30 | 15.70 | 14.20 | 14.80 | 0.00 | - | 1 | 136 | 17.41% |
| SPX240920P04770000 | 2024-06-07 2:01PM EDT | 2024-09-20 | 20.70 | 20.10 | 20.60 | 0.00 | - | 35 | 1,904 | 16.90% |
| SPXW240930P04770000 | 2024-06-10 11:25AM EDT | 2024-09-30 | 23.85 | 22.40 | 23.20 | -0.35 | -1.45% | 2 | 25 | 16.66% |
| SPX241018P04770000 | 2024-06-06 4:03PM EDT | 2024-10-18 | 29.66 | 27.80 | 28.50 | 0.00 | - | 8 | 17 | 16.40% |
| SPXW241031P04770000 | 2024-06-10 9:37AM EDT | 2024-10-31 | 34.40 | 31.40 | 32.00 | +1.98 | +6.11% | 1 | 31 | 16.19% |
| SPX241115P04770000 | 2024-06-07 11:49AM EDT | 2024-11-15 | 39.22 | 38.40 | 39.00 | 0.00 | - | 4 | 22 | 16.39% |
| SPXW241129P04770000 | 2024-06-03 10:00AM EDT | 2024-11-29 | 50.46 | 42.00 | 43.10 | 0.00 | - | - | 10 | 16.23% |
© 2024 Yahoo. All rights reserved.