S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:4810.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04810000 | 2024-05-17 12:51PM EDT | 2024-06-21 | 509.97 | 556.50 | 564.40 | 0.00 | - | 1 | 0 | 43.98% |
| SPXW240628C04810000 | 2024-06-07 12:30PM EDT | 2024-06-28 | 570.47 | 562.40 | 569.30 | 0.00 | - | 1 | 0 | 37.15% |
| SPXW240719C04810000 | 2024-06-05 1:18PM EDT | 2024-07-19 | 561.67 | 579.80 | 587.10 | 0.00 | - | - | 0 | 30.69% |
| SPXW240731C04810000 | 2024-05-16 3:13PM EDT | 2024-07-31 | 559.41 | 589.00 | 596.40 | 0.00 | - | 1 | 0 | 28.94% |
| SPX240816C04810000 | 2024-04-17 3:57PM EDT | 2024-08-16 | 372.57 | 558.20 | 576.40 | 0.00 | - | 3 | 1 | 21.04% |
| SPX240920C04810000 | 2024-05-13 12:13PM EDT | 2024-09-20 | 528.79 | 632.80 | 641.30 | 0.00 | - | 2 | 0 | 26.63% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04810000 | 2024-06-10 3:50PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.20 | 0.00 | - | 74 | 0 | 38.06% |
| SPX240621P04810000 | 2024-06-05 2:56PM EDT | 2024-06-21 | 1.41 | 0.55 | 0.65 | 0.00 | - | 19 | 0 | 26.15% |
| SPXW240628P04810000 | 2024-06-10 3:22PM EDT | 2024-06-28 | 1.19 | 1.15 | 1.25 | 0.00 | - | 4 | 0 | 22.26% |
| SPXW240705P04810000 | 2024-06-07 2:59PM EDT | 2024-07-05 | 2.25 | 1.90 | 2.05 | 0.00 | - | 4 | 0 | 20.30% |
| SPXW240712P04810000 | 2024-06-10 10:00AM EDT | 2024-07-12 | 3.90 | 3.30 | 3.50 | 0.00 | - | 10 | 0 | 19.57% |
| SPX240719P04810000 | 2024-06-03 12:14PM EDT | 2024-07-19 | 11.00 | 4.60 | 4.90 | 0.00 | - | 2 | 0 | 18.82% |
| SPXW240726P04810000 | 2024-06-05 3:43PM EDT | 2024-07-26 | 8.00 | 6.20 | 6.50 | 0.00 | - | - | 0 | 18.30% |
| SPXW240731P04810000 | 2024-06-06 10:18AM EDT | 2024-07-31 | 8.90 | 7.50 | 7.70 | 0.00 | - | 24 | 0 | 17.99% |
| SPXW240816P04810000 | 2024-06-10 11:44AM EDT | 2024-08-16 | 12.51 | 11.80 | 12.10 | 0.00 | - | 1 | 0 | 17.34% |
| SPXW240830P04810000 | 2024-06-07 10:37AM EDT | 2024-08-30 | 16.79 | 15.50 | 15.90 | 0.00 | - | 1 | 0 | 16.85% |
| SPX240920P04810000 | 2024-06-07 10:06AM EDT | 2024-09-20 | 23.34 | 21.80 | 22.20 | 0.00 | - | 109 | 0 | 16.40% |
| SPXW240930P04810000 | 2024-06-10 3:29PM EDT | 2024-09-30 | 24.60 | 24.30 | 25.00 | 0.00 | - | 1 | 0 | 16.18% |
| SPX241018P04810000 | 2024-06-03 2:26PM EDT | 2024-10-18 | 40.53 | 29.90 | 30.70 | 0.00 | - | 2 | 0 | 15.96% |
| SPXW241031P04810000 | 2024-06-04 9:58AM EDT | 2024-10-31 | 44.96 | 33.70 | 34.50 | 0.00 | - | 4 | 0 | 15.78% |
| SPX241115P04810000 | 2024-06-05 9:57AM EDT | 2024-11-15 | 48.65 | 41.00 | 41.90 | 0.00 | - | 4 | 0 | 15.99% |
© 2024 Yahoo. All rights reserved.