S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:4960.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C04960000 | 2024-06-10 11:20AM EDT | 2024-06-10 | 386.79 | 392.90 | 411.30 | -8.41 | -2.13% | 4 | 5 | 71.31% |
| SPXW240614C04960000 | 2024-05-31 1:15PM EDT | 2024-06-14 | 265.55 | 396.20 | 411.70 | 0.00 | - | 2 | 0 | 47.87% |
| SPXW240620C04960000 | 2024-06-06 3:12PM EDT | 2024-06-20 | 402.65 | 395.60 | 418.00 | 0.00 | - | - | 1 | 36.41% |
| SPXW240621C04960000 | 2024-05-17 11:41AM EDT | 2024-06-21 | 362.89 | 399.90 | 419.50 | 0.00 | - | 28 | 251 | 35.70% |
| SPXW240628C04960000 | 2024-06-10 3:14PM EDT | 2024-06-28 | 415.09 | 408.20 | 422.80 | +82.44 | +24.78% | 4 | 55 | 29.76% |
| SPX240719C04960000 | 2024-05-08 12:03PM EDT | 2024-07-19 | 302.77 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| SPXW240731C04960000 | 2024-06-07 1:23PM EDT | 2024-07-31 | 458.68 | 430.00 | 463.60 | 0.00 | - | 4 | 0 | 26.19% |
| SPX240816C04960000 | 2024-04-22 2:35PM EDT | 2024-08-16 | 256.70 | 453.50 | 463.30 | 0.00 | - | 1 | 0 | 22.86% |
| SPXW240830C04960000 | 2024-05-28 2:29PM EDT | 2024-08-30 | 429.60 | 461.10 | 494.90 | 0.00 | - | 10 | 18 | 25.01% |
| SPX241018C04960000 | 2024-05-09 12:56PM EDT | 2024-10-18 | 413.90 | 501.60 | 519.70 | 0.00 | - | 2 | 5 | 22.23% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P04960000 | 2024-06-07 11:15AM EDT | 2024-06-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 49.41% |
| SPXW240611P04960000 | 2024-06-10 3:46PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 245 | 37.21% |
| SPXW240612P04960000 | 2024-06-10 2:45PM EDT | 2024-06-12 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 370 | 308 | 32.54% |
| SPXW240613P04960000 | 2024-06-07 3:59PM EDT | 2024-06-13 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 115 | 28.88% |
| SPXW240614P04960000 | 2024-06-10 4:01PM EDT | 2024-06-14 | 0.20 | 0.15 | 0.35 | -0.19 | -48.72% | 46 | 0 | 26.82% |
| SPXW240617P04960000 | 2024-06-10 9:35AM EDT | 2024-06-17 | 0.35 | 0.30 | 0.45 | -0.30 | -46.15% | 5 | 430 | 21.85% |
| SPXW240618P04960000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.40 | 0.45 | 0.65 | -0.47 | -54.02% | 21 | 3 | 21.57% |
| SPXW240620P04960000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.75 | 0.65 | 0.90 | -0.95 | -55.88% | 6 | 61 | 20.38% |
| SPX240621P04960000 | 2024-06-07 12:57PM EDT | 2024-06-21 | 1.20 | 0.85 | 1.15 | 0.00 | - | 9 | 2,035 | 20.20% |
| SPXW240628P04960000 | 2024-06-10 4:03PM EDT | 2024-06-28 | 2.10 | 2.00 | 2.25 | -1.36 | -39.31% | 6 | 163 | 17.82% |
| SPXW240705P04960000 | 2024-06-10 11:24AM EDT | 2024-07-05 | 3.80 | 3.20 | 3.60 | -0.10 | -2.56% | 1 | 269 | 16.55% |
| SPXW240712P04960000 | 2024-06-10 3:37PM EDT | 2024-07-12 | 5.70 | 5.50 | 5.90 | -0.30 | -5.00% | 1 | 55 | 16.20% |
| SPX240719P04960000 | 2024-06-10 11:47AM EDT | 2024-07-19 | 8.35 | 7.50 | 7.80 | +0.30 | +3.73% | 312 | 534 | 15.64% |
| SPXW240726P04960000 | 2024-06-07 3:07PM EDT | 2024-07-26 | 10.95 | 9.80 | 10.40 | 0.00 | - | 1 | 14 | 15.44% |
| SPXW240731P04960000 | 2024-06-07 3:17PM EDT | 2024-07-31 | 13.00 | 11.70 | 12.40 | 0.00 | - | 3 | 448 | 15.34% |
| SPX240816P04960000 | 2024-06-10 3:44PM EDT | 2024-08-16 | 18.30 | 17.90 | 18.30 | -0.10 | -0.54% | 10 | 1,013 | 14.91% |
| SPXW240830P04960000 | 2024-06-07 12:39PM EDT | 2024-08-30 | 23.97 | 23.50 | 23.90 | 0.00 | - | 24 | 61 | 14.70% |
| SPXW240920P04960000 | 2024-05-31 2:17PM EDT | 2024-09-20 | 54.70 | 31.60 | 32.40 | 0.00 | - | 1 | 24 | 14.48% |
| SPXW240930P04960000 | 2024-06-07 1:22PM EDT | 2024-09-30 | 34.52 | 34.60 | 35.60 | 0.00 | - | 1 | 60 | 14.29% |
| SPX241018P04960000 | 2024-05-15 2:30PM EDT | 2024-10-18 | 54.60 | 41.50 | 42.50 | 0.00 | - | 40 | 48 | 14.15% |
| SPXW241031P04960000 | 2024-06-07 12:44PM EDT | 2024-10-31 | 46.83 | 46.20 | 47.30 | 0.00 | - | 24 | 0 | 14.05% |
| SPX241115P04960000 | 2024-06-10 2:51PM EDT | 2024-11-15 | 56.53 | 55.30 | 56.50 | -8.96 | -13.68% | 10 | 13 | 14.35% |
© 2024 Yahoo. All rights reserved.