S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:4880.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04880000 | 2024-05-31 12:01PM EDT | 2024-06-14 | 337.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240617C04880000 | 2024-06-05 3:47PM EDT | 2024-06-17 | 470.93 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPX240621C04880000 | 2024-06-06 11:17AM EDT | 2024-06-21 | 486.30 | 481.20 | 492.60 | 0.00 | - | 6 | 975 | 36.44% |
| SPXW240628C04880000 | 2024-04-16 10:35AM EDT | 2024-06-28 | 286.19 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| SPXW240705C04880000 | 2024-05-14 2:37PM EDT | 2024-07-05 | 401.61 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240712C04880000 | 2024-06-05 3:47PM EDT | 2024-07-12 | 494.86 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240719C04880000 | 2024-05-28 12:49PM EDT | 2024-07-19 | 476.57 | 494.10 | 527.40 | 0.00 | - | 1 | 20 | 29.94% |
| SPXW240731C04880000 | 2024-05-22 11:30AM EDT | 2024-07-31 | 500.35 | 504.70 | 537.70 | 0.00 | - | 2 | 45 | 28.29% |
| SPXW240816C04880000 | 2024-04-29 1:17PM EDT | 2024-08-16 | 359.28 | 441.80 | 471.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830C04880000 | 2024-05-14 2:35PM EDT | 2024-08-30 | 460.42 | 533.50 | 566.50 | 0.00 | - | 4 | 23 | 26.66% |
| SPX240920C04880000 | 2024-03-26 9:36AM EDT | 2024-09-20 | 524.95 | 315.90 | 318.10 | 0.00 | - | 18 | 9 | 0.00% |
| SPXW240930C04880000 | 2024-06-05 2:06PM EDT | 2024-09-30 | 563.09 | 559.50 | 592.90 | 0.00 | - | - | 1 | 25.68% |
| SPX241018C04880000 | 2024-05-01 1:16PM EDT | 2024-10-18 | 348.24 | 514.70 | 558.50 | 0.00 | - | - | 2 | 20.21% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P04880000 | 2024-06-07 3:02PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 145 | 55.66% |
| SPXW240611P04880000 | 2024-06-10 4:03PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 318 | 305 | 25.00% |
| SPXW240612P04880000 | 2024-06-10 3:51PM EDT | 2024-06-12 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 79 | 64 | 37.50% |
| SPXW240613P04880000 | 2024-06-06 4:06PM EDT | 2024-06-13 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SPXW240614P04880000 | 2024-06-10 10:21AM EDT | 2024-06-14 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 40 | 159 | 30.62% |
| SPXW240617P04880000 | 2024-06-10 3:55PM EDT | 2024-06-17 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 158 | 76 | 25.50% |
| SPXW240621P04880000 | 2024-06-10 10:53AM EDT | 2024-06-21 | 0.90 | 0.75 | 0.90 | -0.20 | -18.18% | 36 | 407 | 23.02% |
| SPXW240628P04880000 | 2024-06-10 1:23PM EDT | 2024-06-28 | 1.65 | 1.45 | 1.65 | -0.25 | -13.16% | 35 | 921 | 19.93% |
| SPXW240705P04880000 | 2024-06-10 12:09PM EDT | 2024-07-05 | 2.60 | 2.40 | 2.65 | -0.30 | -10.34% | 1 | 100 | 18.37% |
| SPXW240712P04880000 | 2024-06-10 12:19PM EDT | 2024-07-12 | 4.50 | 4.10 | 4.40 | -0.36 | -7.41% | 15 | 0 | 17.83% |
| SPX240719P04880000 | 2024-06-07 1:00PM EDT | 2024-07-19 | 5.90 | 5.70 | 6.10 | 0.00 | - | 4 | 2,674 | 17.26% |
| SPXW240726P04880000 | 2024-06-06 9:47AM EDT | 2024-07-26 | 9.19 | 7.70 | 8.10 | 0.00 | - | 1 | 0 | 16.90% |
| SPXW240731P04880000 | 2024-05-30 3:58PM EDT | 2024-07-31 | 22.43 | 9.20 | 9.60 | 0.00 | - | 4 | 211 | 16.68% |
| SPX240816P04880000 | 2024-06-10 4:46AM EDT | 2024-08-16 | 16.42 | 14.20 | 14.60 | +0.90 | +5.80% | 1 | 4,548 | 16.14% |
| SPXW240830P04880000 | 2024-06-10 1:48PM EDT | 2024-08-30 | 19.25 | 18.70 | 19.40 | 0.00 | - | 1 | 54 | 15.85% |
| SPX240920P04880000 | 2024-06-03 2:38PM EDT | 2024-09-20 | 37.02 | 26.00 | 26.50 | 0.00 | - | 1 | 0 | 15.48% |
| SPXW240930P04880000 | 2024-05-17 3:34PM EDT | 2024-09-30 | 38.37 | 29.00 | 29.50 | 0.00 | - | 3 | 7 | 15.28% |
| SPX241018P04880000 | 2024-06-05 3:10PM EDT | 2024-10-18 | 38.00 | 35.00 | 35.80 | 0.00 | - | 1 | 626 | 15.11% |
| SPXW241031P04880000 | 2024-06-06 12:54PM EDT | 2024-10-31 | 42.62 | 39.10 | 40.10 | 0.00 | - | 8 | 40 | 14.98% |
| SPX241115P04880000 | 2024-06-06 12:12PM EDT | 2024-11-15 | 49.90 | 47.30 | 48.30 | 0.00 | - | 2 | 5 | 15.22% |
| SPXW241129P04880000 | 2024-06-07 3:14PM EDT | 2024-11-29 | 53.46 | 51.60 | 52.90 | 0.00 | - | 14 | 14 | 15.10% |
© 2024 Yahoo. All rights reserved.