S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5060.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05060000 | 2024-06-10 9:38AM EDT | 2024-06-10 | 275.07 | 292.90 | 311.30 | -12.02 | -4.19% | 1 | 5 | 55.37% |
| SPXW240611C05060000 | 2024-06-10 12:14PM EDT | 2024-06-11 | 295.19 | 296.60 | 305.90 | +6.78 | +2.35% | 11 | 31 | 50.41% |
| SPXW240612C05060000 | 2024-06-06 9:48AM EDT | 2024-06-12 | 303.12 | 295.60 | 308.70 | 0.00 | - | 1 | 3 | 45.54% |
| SPXW240613C05060000 | 2024-05-20 2:11PM EDT | 2024-06-13 | 271.02 | 290.10 | 314.00 | 0.00 | - | 20 | 11 | 45.15% |
| SPXW240614C05060000 | 2024-06-07 9:54AM EDT | 2024-06-14 | 292.13 | 296.40 | 311.80 | 0.00 | - | 2 | 0 | 38.40% |
| SPXW240617C05060000 | 2024-06-05 2:09PM EDT | 2024-06-17 | 288.76 | 296.10 | 313.30 | 0.00 | - | 1 | 3 | 31.44% |
| SPXW240621C05060000 | 2024-06-10 3:31PM EDT | 2024-06-21 | 310.02 | 300.60 | 320.30 | -9.65 | -3.02% | 1 | 0 | 29.31% |
| SPXW240625C05060000 | 2024-06-03 2:23PM EDT | 2024-06-25 | 228.51 | 302.30 | 322.60 | 0.00 | - | 1 | 1 | 26.31% |
| SPXW240628C05060000 | 2024-06-10 12:14PM EDT | 2024-06-28 | 311.56 | 314.10 | 318.50 | +45.29 | +17.01% | 10 | 951 | 22.59% |
| SPXW240701C05060000 | 2024-06-03 11:13AM EDT | 2024-07-01 | 244.44 | 305.70 | 329.70 | 0.00 | - | 2 | 2 | 24.73% |
| SPXW240705C05060000 | 2024-05-23 2:45PM EDT | 2024-07-05 | 255.00 | 313.10 | 335.10 | 0.00 | - | 1 | 2 | 24.24% |
| SPXW240708C05060000 | 2024-06-05 1:08PM EDT | 2024-07-08 | 308.24 | 312.60 | 336.50 | 0.00 | - | - | 4 | 23.30% |
| SPXW240712C05060000 | 2024-06-07 3:05PM EDT | 2024-07-12 | 331.94 | 319.60 | 343.60 | 0.00 | - | 1 | 0 | 23.47% |
| SPX240719C05060000 | 2024-06-03 3:49PM EDT | 2024-07-19 | 268.79 | 327.70 | 351.70 | 0.00 | - | 2 | 487 | 22.93% |
| SPXW240731C05060000 | 2024-05-28 10:03AM EDT | 2024-07-31 | 317.17 | 336.50 | 369.90 | 0.00 | - | 2 | 72 | 23.09% |
| SPXW240816C05060000 | 2024-05-20 10:14AM EDT | 2024-08-16 | 353.17 | 355.20 | 387.40 | 0.00 | - | 1 | 77 | 22.57% |
| SPXW240830C05060000 | 2024-05-07 10:04AM EDT | 2024-08-30 | 276.87 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SPXW240920C05060000 | 2024-05-15 3:49PM EDT | 2024-09-20 | 379.00 | 393.00 | 425.60 | 0.00 | - | 4 | 16 | 22.34% |
| SPXW240930C05060000 | 2024-04-16 11:45AM EDT | 2024-09-30 | 268.80 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| SPXW241018C05060000 | 2024-05-23 9:50AM EDT | 2024-10-18 | 412.30 | 423.10 | 455.90 | 0.00 | - | - | 1 | 22.51% |
| SPXW241031C05060000 | 2024-05-21 9:37AM EDT | 2024-10-31 | 420.51 | 436.00 | 469.50 | 0.00 | - | 2 | 10 | 22.61% |
| SPX241115C05060000 | 2024-05-21 9:37AM EDT | 2024-11-15 | 440.91 | 464.60 | 481.30 | 0.00 | - | - | 0 | 22.45% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05060000 | 2024-06-07 4:09PM EDT | 2024-06-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 1,423 | 37.70% |
| SPXW240611P05060000 | 2024-06-10 10:10AM EDT | 2024-06-11 | 0.07 | 0.05 | 0.10 | -0.12 | -63.16% | 61 | 304 | 28.42% |
| SPXW240612P05060000 | 2024-06-10 3:39PM EDT | 2024-06-12 | 0.10 | 0.10 | 0.20 | -0.13 | -56.52% | 14 | 203 | 24.95% |
| SPXW240613P05060000 | 2024-06-10 10:02AM EDT | 2024-06-13 | 0.25 | 0.10 | 0.30 | -0.10 | -28.57% | 9 | 93 | 22.63% |
| SPXW240614P05060000 | 2024-06-10 3:11PM EDT | 2024-06-14 | 0.25 | 0.20 | 0.40 | -0.30 | -54.55% | 102 | 719 | 20.97% |
| SPXW240617P05060000 | 2024-06-10 3:59PM EDT | 2024-06-17 | 0.45 | 0.45 | 0.65 | -0.45 | -50.00% | 296 | 66 | 17.66% |
| SPXW240618P05060000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.75 | 0.70 | 0.90 | -1.50 | -66.67% | 14 | 7 | 17.44% |
| SPXW240620P05060000 | 2024-06-10 4:07PM EDT | 2024-06-20 | 1.22 | 1.10 | 1.35 | -0.48 | -28.24% | 31 | 0 | 16.78% |
| SPXW240621P05060000 | 2024-06-10 4:05PM EDT | 2024-06-21 | 1.60 | 1.50 | 1.75 | -0.58 | -26.61% | 49 | 492 | 16.76% |
| SPXW240624P05060000 | 2024-06-10 9:45AM EDT | 2024-06-24 | 2.80 | 1.85 | 2.10 | +0.40 | +16.67% | 21 | 90 | 15.47% |
| SPXW240625P05060000 | 2024-06-10 8:38AM EDT | 2024-06-25 | 3.25 | 2.15 | 2.45 | +0.45 | +16.07% | 1 | 45 | 15.40% |
| SPXW240626P05060000 | 2024-06-10 3:14PM EDT | 2024-06-26 | 2.40 | 2.45 | 2.75 | -14.97 | -86.18% | 2 | 56 | 15.26% |
| SPXW240627P05060000 | 2024-06-10 3:33PM EDT | 2024-06-27 | 2.92 | 2.90 | 3.20 | -2.48 | -45.93% | 1 | 65 | 15.26% |
| SPXW240628P05060000 | 2024-06-10 1:13PM EDT | 2024-06-28 | 3.96 | 3.40 | 3.70 | -0.25 | -5.94% | 49 | 0 | 15.29% |
| SPXW240701P05060000 | 2024-06-10 3:52PM EDT | 2024-07-01 | 4.06 | 3.80 | 4.20 | -2.79 | -40.73% | 50 | 222 | 14.58% |
| SPXW240703P05060000 | 2024-06-10 3:27PM EDT | 2024-07-03 | 4.63 | 4.60 | 5.00 | -7.97 | -63.25% | 1 | 3 | 14.49% |
| SPXW240705P05060000 | 2024-06-10 4:02PM EDT | 2024-07-05 | 5.60 | 5.40 | 5.80 | -1.29 | -18.72% | 19 | 190 | 14.38% |
| SPXW240708P05060000 | 2024-06-07 3:54PM EDT | 2024-07-08 | 7.70 | 6.00 | 6.40 | 0.00 | - | 11 | 16 | 13.93% |
| SPXW240712P05060000 | 2024-06-10 3:43PM EDT | 2024-07-12 | 9.10 | 8.80 | 9.20 | -0.90 | -9.00% | 3 | 50 | 14.26% |
| SPX240719P05060000 | 2024-06-10 3:24PM EDT | 2024-07-19 | 11.65 | 11.50 | 11.90 | -3.30 | -22.07% | 7 | 1,281 | 13.87% |
| SPXW240726P05060000 | 2024-06-10 10:12AM EDT | 2024-07-26 | 17.60 | 14.60 | 15.30 | +2.35 | +15.41% | 5 | 41 | 13.75% |
| SPXW240731P05060000 | 2024-06-10 10:02AM EDT | 2024-07-31 | 20.45 | 17.30 | 17.80 | +2.00 | +10.84% | 7 | 133 | 13.68% |
| SPX240816P05060000 | 2024-06-10 4:07PM EDT | 2024-08-16 | 25.31 | 24.60 | 25.60 | -0.89 | -3.40% | 100 | 0 | 13.48% |
| SPXW240830P05060000 | 2024-06-10 12:46PM EDT | 2024-08-30 | 32.99 | 31.40 | 32.30 | -2.56 | -7.20% | 26 | 184 | 13.35% |
| SPX240920P05060000 | 2024-06-07 11:29AM EDT | 2024-09-20 | 43.20 | 40.90 | 41.80 | 0.00 | - | 20 | 77 | 13.17% |
| SPXW240930P05060000 | 2024-06-10 2:52PM EDT | 2024-09-30 | 45.71 | 44.80 | 45.90 | -3.19 | -6.52% | 4 | 16 | 13.06% |
| SPXW241018P05060000 | 2024-06-07 1:02PM EDT | 2024-10-18 | 53.30 | 52.90 | 53.90 | 0.00 | - | 6 | 17 | 13.00% |
| SPXW241031P05060000 | 2024-06-05 3:46PM EDT | 2024-10-31 | 62.57 | 57.90 | 59.20 | 0.00 | - | 1 | 55 | 12.93% |
| SPX241115P05060000 | 2024-06-05 10:55AM EDT | 2024-11-15 | 78.90 | 68.50 | 69.80 | 0.00 | - | 8 | 112 | 13.28% |
| SPXW241129P05060000 | 2024-06-05 2:11PM EDT | 2024-11-29 | 79.90 | 73.70 | 75.10 | 0.00 | - | 19 | 165 | 13.19% |
| SPXW241231P05060000 | 2024-06-07 2:45PM EDT | 2024-12-31 | 86.39 | 85.70 | 87.10 | 0.00 | - | 2 | 1 | 13.05% |
© 2024 Yahoo. All rights reserved.