S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5065.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05065000 | 2024-06-10 12:49PM EDT | 2024-06-11 | 289.92 | 286.90 | 297.40 | 0.00 | - | 26 | 0 | 56.43% |
| SPXW240614C05065000 | 2024-06-10 12:49PM EDT | 2024-06-14 | 293.07 | 287.40 | 303.90 | 0.00 | - | 26 | 0 | 39.16% |
| SPXW240621C05065000 | 2024-06-04 10:02AM EDT | 2024-06-21 | 237.19 | 297.90 | 305.80 | 0.00 | - | 1 | 0 | 24.92% |
| SPXW240628C05065000 | 2024-06-07 3:27PM EDT | 2024-06-28 | 304.68 | 304.80 | 312.70 | 0.00 | - | 14 | 0 | 22.61% |
| SPXW240705C05065000 | 2024-05-13 11:03AM EDT | 2024-07-05 | 226.09 | 311.90 | 319.80 | 0.00 | - | 2 | 0 | 21.49% |
| SPXW240719C05065000 | 2024-06-10 10:37AM EDT | 2024-07-19 | 320.03 | 328.30 | 336.20 | 0.00 | - | 1 | 0 | 20.87% |
| SPXW240731C05065000 | 2024-05-31 12:36PM EDT | 2024-07-31 | 224.20 | 341.90 | 348.30 | 0.00 | - | 3 | 0 | 20.37% |
| SPXW240930C05065000 | 2024-05-10 10:15AM EDT | 2024-09-30 | 328.20 | 389.90 | 408.40 | 0.00 | - | 2 | 3 | 20.06% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05065000 | 2024-06-10 10:15AM EDT | 2024-06-11 | 0.07 | 0.00 | 0.05 | 0.00 | - | 79 | 0 | 37.11% |
| SPXW240612P05065000 | 2024-06-10 2:06PM EDT | 2024-06-12 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 0 | 27.98% |
| SPXW240613P05065000 | 2024-06-10 4:00PM EDT | 2024-06-13 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 24.56% |
| SPXW240614P05065000 | 2024-06-10 3:54PM EDT | 2024-06-14 | 0.30 | 0.25 | 0.35 | 0.00 | - | 44 | 0 | 22.71% |
| SPXW240617P05065000 | 2024-06-10 3:57PM EDT | 2024-06-17 | 0.50 | 0.45 | 0.60 | 0.00 | - | 287 | 0 | 18.40% |
| SPXW240618P05065000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 0.75 | 0.75 | 0.90 | 0.00 | - | 12 | 0 | 18.23% |
| SPXW240620P05065000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 1.30 | 1.20 | 1.35 | 0.00 | - | 7 | 0 | 17.34% |
| SPX240621P05065000 | 2024-06-10 3:14PM EDT | 2024-06-21 | 1.45 | 1.50 | 1.65 | 0.00 | - | 53 | 0 | 17.09% |
| SPXW240628P05065000 | 2024-06-10 2:49PM EDT | 2024-06-28 | 3.66 | 3.70 | 3.80 | 0.00 | - | 31 | 0 | 15.58% |
| SPXW240705P05065000 | 2024-06-10 11:50AM EDT | 2024-07-05 | 6.30 | 5.80 | 6.00 | 0.00 | - | 1 | 0 | 14.58% |
| SPXW240712P05065000 | 2024-06-10 2:03PM EDT | 2024-07-12 | 9.67 | 9.30 | 9.70 | 0.00 | - | 7 | 0 | 14.50% |
| SPX240719P05065000 | 2024-06-10 2:29PM EDT | 2024-07-19 | 12.80 | 12.00 | 12.50 | 0.00 | - | 10 | 0 | 14.06% |
| SPXW240731P05065000 | 2024-06-04 10:24AM EDT | 2024-07-31 | 33.80 | 18.00 | 18.60 | 0.00 | - | 1 | 0 | 13.84% |
| SPXW240816P05065000 | 2024-05-31 10:31AM EDT | 2024-08-16 | 55.40 | 26.20 | 26.70 | 0.00 | - | 12 | 0 | 13.63% |
| SPXW240830P05065000 | 2024-06-10 3:49PM EDT | 2024-08-30 | 33.10 | 32.60 | 33.30 | 0.00 | - | 96 | 0 | 13.44% |
| SPXW240930P05065000 | 2024-06-10 2:29PM EDT | 2024-09-30 | 47.49 | 46.20 | 47.00 | 0.00 | - | 1 | 0 | 13.12% |
© 2024 Yahoo. All rights reserved.