S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:4990.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C04990000 | 2024-05-23 9:32AM EDT | 2024-06-10 | 350.88 | 366.80 | 367.60 | 0.00 | - | 2 | 3 | 58.15% |
| SPXW240614C04990000 | 2024-05-31 3:23PM EDT | 2024-06-14 | 255.81 | 369.00 | 376.10 | 0.00 | - | 10 | 0 | 43.08% |
| SPXW240617C04990000 | 2024-06-05 2:07PM EDT | 2024-06-17 | 356.90 | 369.40 | 376.50 | 0.00 | - | - | 1 | 34.40% |
| SPX240621C04990000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 339.85 | 372.90 | 378.90 | 0.00 | - | 41 | 375 | 29.69% |
| SPXW240628C04990000 | 2024-05-31 2:59PM EDT | 2024-06-28 | 265.23 | 382.70 | 385.30 | 0.00 | - | 20 | 188 | 26.53% |
| SPXW240712C04990000 | 2024-05-22 11:49AM EDT | 2024-07-12 | 377.18 | 390.20 | 407.40 | 0.00 | - | - | 1 | 26.15% |
| SPXW240719C04990000 | 2024-05-07 12:09PM EDT | 2024-07-19 | 290.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240726C04990000 | 2024-06-04 12:57PM EDT | 2024-07-26 | 340.44 | 404.30 | 417.00 | 0.00 | - | 2 | 0 | 23.80% |
| SPXW240731C04990000 | 2024-05-23 12:36PM EDT | 2024-07-31 | 395.79 | 412.20 | 426.40 | 0.00 | - | 10 | 0 | 24.29% |
| SPXW240816C04990000 | 2024-06-04 1:13PM EDT | 2024-08-16 | 362.46 | 428.20 | 436.60 | 0.00 | - | 76 | 78 | 22.76% |
| SPXW240830C04990000 | 2024-05-23 9:39AM EDT | 2024-08-30 | 433.89 | 444.70 | 451.10 | 0.00 | - | 1 | 37 | 22.61% |
| SPX240920C04990000 | 2024-05-06 10:46AM EDT | 2024-09-20 | 329.39 | 455.30 | 481.30 | 0.00 | - | 2 | 2 | 23.50% |
| SPXW240930C04990000 | 2024-05-09 4:10PM EDT | 2024-09-30 | 378.97 | 455.40 | 473.60 | 0.00 | - | 1 | 2 | 21.64% |
| SPX241018C04990000 | 2024-05-03 10:20AM EDT | 2024-10-18 | 326.62 | 419.30 | 463.80 | 0.00 | - | 2 | 12 | 19.14% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P04990000 | 2024-06-07 11:23AM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 50 | 161 | 45.41% |
| SPXW240611P04990000 | 2024-06-10 10:30AM EDT | 2024-06-11 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 6 | 346 | 34.23% |
| SPXW240612P04990000 | 2024-06-10 1:38PM EDT | 2024-06-12 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 11 | 205 | 29.10% |
| SPXW240613P04990000 | 2024-06-07 4:05PM EDT | 2024-06-13 | 0.30 | 0.15 | 0.20 | 0.00 | - | 3 | 22 | 25.98% |
| SPXW240614P04990000 | 2024-06-10 1:35PM EDT | 2024-06-14 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 34 | 1,910 | 23.80% |
| SPXW240617P04990000 | 2024-06-07 3:01PM EDT | 2024-06-17 | 0.70 | 0.35 | 0.40 | 0.00 | - | 40 | 123 | 19.86% |
| SPXW240618P04990000 | 2024-06-06 10:24AM EDT | 2024-06-18 | 1.49 | 0.50 | 0.60 | 0.00 | - | 5 | 44 | 19.70% |
| SPXW240620P04990000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.85 | 0.85 | 0.95 | -0.55 | -39.29% | 12 | 57 | 18.97% |
| SPX240621P04990000 | 2024-06-10 10:40AM EDT | 2024-06-21 | 1.35 | 1.10 | 1.20 | -0.10 | -6.90% | 20 | 4,765 | 18.79% |
| SPXW240624P04990000 | 2024-06-10 1:56PM EDT | 2024-06-24 | 1.40 | 1.40 | 1.45 | -0.54 | -27.84% | 34 | 73 | 17.30% |
| SPXW240625P04990000 | 2024-06-10 12:09PM EDT | 2024-06-25 | 1.70 | 1.60 | 1.65 | -0.45 | -20.93% | 15 | 18 | 17.09% |
| SPXW240626P04990000 | 2024-06-10 10:11AM EDT | 2024-06-26 | 2.20 | 1.80 | 1.90 | -1.65 | -42.86% | 1 | 62 | 16.97% |
| SPXW240627P04990000 | 2024-06-05 10:32AM EDT | 2024-06-27 | 4.80 | 2.05 | 2.15 | 0.00 | - | 20 | 22 | 16.83% |
| SPXW240628P04990000 | 2024-06-10 11:33AM EDT | 2024-06-28 | 2.60 | 2.45 | 2.55 | -0.16 | -5.80% | 7 | 1,246 | 16.87% |
| SPXW240705P04990000 | 2024-06-10 11:52AM EDT | 2024-07-05 | 4.20 | 4.00 | 4.10 | -0.30 | -6.67% | 62 | 415 | 15.75% |
| SPXW240712P04990000 | 2024-06-10 1:33PM EDT | 2024-07-12 | 7.10 | 6.70 | 6.90 | +0.21 | +3.05% | 3 | 131 | 15.59% |
| SPXW240719P04990000 | 2024-06-07 2:11PM EDT | 2024-07-19 | 10.30 | 9.10 | 9.30 | 0.00 | - | 3 | 358 | 15.18% |
| SPXW240726P04990000 | 2024-06-10 1:32PM EDT | 2024-07-26 | 12.30 | 11.60 | 11.90 | -2.03 | -14.17% | 1 | 73 | 14.90% |
| SPXW240731P04990000 | 2024-06-10 1:46PM EDT | 2024-07-31 | 13.85 | 13.70 | 14.00 | -1.65 | -10.65% | 3 | 0 | 14.79% |
| SPXW240816P04990000 | 2024-06-10 9:49AM EDT | 2024-08-16 | 23.30 | 20.70 | 20.90 | +3.62 | +18.39% | 1 | 119 | 14.53% |
| SPXW240830P04990000 | 2024-06-10 1:48PM EDT | 2024-08-30 | 26.04 | 26.30 | 26.60 | -4.06 | -13.49% | 2 | 117 | 14.28% |
| SPX240920P04990000 | 2024-06-10 11:24AM EDT | 2024-09-20 | 36.30 | 34.90 | 35.30 | +0.60 | +1.68% | 9 | 603 | 14.05% |
| SPXW240930P04990000 | 2024-06-07 1:24PM EDT | 2024-09-30 | 36.66 | 38.40 | 38.90 | 0.00 | - | 7 | 21 | 13.90% |
| SPXW241018P04990000 | 2024-05-28 2:54PM EDT | 2024-10-18 | 60.97 | 45.90 | 46.30 | 0.00 | - | 4 | 2 | 13.80% |
| SPXW241031P04990000 | 2024-05-30 1:30PM EDT | 2024-10-31 | 69.20 | 50.50 | 51.00 | 0.00 | - | 2 | 9 | 13.68% |
© 2024 Yahoo. All rights reserved.