S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:4820.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04820000 | 2024-06-04 2:01PM EDT | 2024-06-21 | 469.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240628C04820000 | 2024-05-28 1:50PM EDT | 2024-06-28 | 503.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240705C04820000 | 2024-05-14 2:37PM EDT | 2024-07-05 | 458.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C04820000 | 2024-06-10 1:47PM EDT | 2024-07-19 | 568.42 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPXW240731C04820000 | 2024-05-03 2:39PM EDT | 2024-07-31 | 397.96 | 499.40 | 533.30 | 0.00 | - | 24 | 16 | 0.00% |
| SPX240816C04820000 | 2024-03-08 4:19PM EDT | 2024-08-16 | 479.04 | 509.40 | 527.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240920C04820000 | 2024-04-26 10:44AM EDT | 2024-09-20 | 433.84 | 565.70 | 601.10 | 0.00 | - | 2 | 2 | 22.23% |
| SPXW240930C04820000 | 2024-05-01 12:28PM EDT | 2024-09-30 | 377.27 | 553.10 | 587.30 | 0.00 | - | - | 1 | 19.31% |
| SPX241018C04820000 | 2024-06-10 10:27AM EDT | 2024-10-18 | 634.77 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P04820000 | 2024-06-07 3:51PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| SPXW240614P04820000 | 2024-06-10 4:02PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SPXW240617P04820000 | 2024-06-10 3:49PM EDT | 2024-06-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 12.50% |
| SPX240621P04820000 | 2024-06-07 2:01PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPXW240628P04820000 | 2024-06-10 1:06PM EDT | 2024-06-28 | 1.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SPXW240705P04820000 | 2024-06-10 3:14PM EDT | 2024-07-05 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXW240712P04820000 | 2024-06-05 7:33AM EDT | 2024-07-12 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPX240719P04820000 | 2024-06-10 10:54AM EDT | 2024-07-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SPXW240731P04820000 | 2024-06-05 2:33PM EDT | 2024-07-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPXW240816P04820000 | 2024-06-04 10:41AM EDT | 2024-08-16 | 18.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPXW240830P04820000 | 2024-06-05 2:58PM EDT | 2024-08-30 | 18.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPXW240920P04820000 | 2024-05-17 10:17AM EDT | 2024-09-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| SPXW240930P04820000 | 2024-05-28 9:30AM EDT | 2024-09-30 | 32.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPXW241018P04820000 | 2024-06-10 3:15PM EDT | 2024-10-18 | 30.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXW241031P04820000 | 2024-06-10 9:37AM EDT | 2024-10-31 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX241115P04820000 | 2024-06-05 12:28PM EDT | 2024-11-15 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.