S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:4930.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04930000 | 2024-06-05 2:08PM EDT | 2024-06-14 | 416.21 | 422.40 | 438.30 | 0.00 | - | 1 | 0 | 52.01% |
| SPXW240617C04930000 | 2024-05-22 3:40PM EDT | 2024-06-17 | 392.02 | 422.80 | 438.60 | 0.00 | - | - | 0 | 39.65% |
| SPXW240621C04930000 | 2024-06-07 2:37PM EDT | 2024-06-21 | 435.03 | 432.20 | 439.50 | 0.00 | - | 3 | 0 | 32.41% |
| SPXW240628C04930000 | 2024-06-06 3:05PM EDT | 2024-06-28 | 439.89 | 437.80 | 445.10 | 0.00 | - | 1 | 0 | 28.61% |
| SPXW240719C04930000 | 2024-06-10 3:14PM EDT | 2024-07-19 | 464.43 | 457.40 | 464.70 | 0.00 | - | 3 | 0 | 25.13% |
| SPXW240726C04930000 | 2024-06-04 12:57PM EDT | 2024-07-26 | 395.47 | 464.80 | 472.10 | 0.00 | - | 1 | 0 | 24.79% |
| SPXW240731C04930000 | 2024-04-19 2:14PM EDT | 2024-07-31 | 231.20 | 442.10 | 449.90 | 0.00 | - | 5 | 76 | 18.38% |
| SPXW240816C04930000 | 2024-04-23 2:16PM EDT | 2024-08-16 | 299.10 | 428.10 | 436.50 | 0.00 | - | 3 | 3 | 11.96% |
| SPXW240830C04930000 | 2024-03-19 11:49AM EDT | 2024-08-30 | 409.74 | 283.40 | 286.40 | 0.00 | - | 138 | 69 | 0.00% |
| SPX240920C04930000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 376.05 | 509.40 | 535.10 | 0.00 | - | 36 | 33 | 24.54% |
| SPXW240930C04930000 | 2024-05-17 9:35AM EDT | 2024-09-30 | 492.60 | 526.20 | 533.80 | 0.00 | - | 3 | 0 | 23.27% |
| SPX241018C04930000 | 2024-04-30 1:13PM EDT | 2024-10-18 | 346.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW241031C04930000 | 2024-05-09 2:38PM EDT | 2024-10-31 | 453.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P04930000 | 2024-06-07 11:22AM EDT | 2024-06-11 | 0.15 | 0.00 | 0.05 | 0.00 | - | 41 | 0 | 50.00% |
| SPXW240612P04930000 | 2024-06-10 3:39PM EDT | 2024-06-12 | 0.10 | 0.00 | 0.10 | 0.00 | - | 636 | 0 | 39.84% |
| SPXW240613P04930000 | 2024-06-06 3:54PM EDT | 2024-06-13 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 33.81% |
| SPXW240614P04930000 | 2024-06-10 3:50PM EDT | 2024-06-14 | 0.20 | 0.15 | 0.25 | 0.00 | - | 63 | 0 | 30.88% |
| SPXW240617P04930000 | 2024-06-10 9:38AM EDT | 2024-06-17 | 0.50 | 0.25 | 0.35 | 0.00 | - | 5 | 0 | 24.23% |
| SPXW240618P04930000 | 2024-06-10 3:41PM EDT | 2024-06-18 | 0.45 | 0.35 | 0.50 | 0.00 | - | 23 | 0 | 23.65% |
| SPXW240620P04930000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.65 | 0.60 | 0.75 | 0.00 | - | 4 | 0 | 22.27% |
| SPX240621P04930000 | 2024-06-07 2:30PM EDT | 2024-06-21 | 1.30 | 0.80 | 0.95 | 0.00 | - | 12 | 0 | 21.91% |
| SPXW240628P04930000 | 2024-06-10 10:07AM EDT | 2024-06-28 | 2.15 | 1.80 | 1.95 | 0.00 | - | 12 | 0 | 19.06% |
| SPXW240705P04930000 | 2024-06-07 12:39PM EDT | 2024-07-05 | 3.42 | 2.95 | 3.10 | 0.00 | - | 16 | 0 | 17.48% |
| SPXW240712P04930000 | 2024-06-10 12:09PM EDT | 2024-07-12 | 5.44 | 5.00 | 5.30 | 0.00 | - | 10 | 0 | 17.09% |
| SPXW240719P04930000 | 2024-06-07 12:42PM EDT | 2024-07-19 | 7.67 | 7.00 | 7.30 | 0.00 | - | 3 | 0 | 16.56% |
| SPXW240731P04930000 | 2024-06-10 3:14PM EDT | 2024-07-31 | 10.77 | 10.90 | 11.30 | 0.00 | - | 2 | 0 | 16.02% |
| SPXW240816P04930000 | 2024-06-10 2:30PM EDT | 2024-08-16 | 17.52 | 16.70 | 17.20 | 0.00 | - | 4 | 0 | 15.59% |
| SPXW240830P04930000 | 2024-06-07 12:39PM EDT | 2024-08-30 | 22.04 | 21.80 | 22.40 | 0.00 | - | 24 | 0 | 15.30% |
| SPX240920P04930000 | 2024-06-07 2:36PM EDT | 2024-09-20 | 30.30 | 29.50 | 30.10 | 0.00 | - | 101 | 0 | 14.95% |
| SPXW240930P04930000 | 2024-06-06 3:59PM EDT | 2024-09-30 | 34.28 | 32.60 | 33.40 | 0.00 | - | 648 | 0 | 14.76% |
| SPX241018P04930000 | 2024-06-10 11:18AM EDT | 2024-10-18 | 41.55 | 39.30 | 40.10 | 0.00 | - | 5 | 0 | 14.60% |
| SPXW241031P04930000 | 2024-06-07 12:44PM EDT | 2024-10-31 | 43.81 | 43.80 | 44.70 | 0.00 | - | 24 | 0 | 14.48% |
| SPX241115P04930000 | 2024-06-07 1:59PM EDT | 2024-11-15 | 51.99 | 52.60 | 53.50 | 0.00 | - | 2 | 0 | 14.75% |
| SPXW241129P04930000 | 2024-06-07 11:05AM EDT | 2024-11-29 | 59.50 | 57.30 | 58.40 | 0.00 | - | 88 | 0 | 14.64% |
© 2024 Yahoo. All rights reserved.