S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5080.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05080000 | 2024-05-16 10:07AM EDT | 2024-06-11 | 251.76 | 264.50 | 273.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240612C05080000 | 2024-06-10 3:12PM EDT | 2024-06-12 | 280.39 | 265.80 | 274.30 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240613C05080000 | 2024-06-07 10:15AM EDT | 2024-06-13 | 273.35 | 266.30 | 274.60 | 0.00 | - | 30 | 0 | 0.00% |
| SPXW240614C05080000 | 2024-06-10 3:12PM EDT | 2024-06-14 | 283.06 | 268.20 | 276.70 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240617C05080000 | 2024-06-07 1:43PM EDT | 2024-06-17 | 290.91 | 268.10 | 276.50 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240621C05080000 | 2024-06-06 12:59PM EDT | 2024-06-21 | 276.60 | 274.80 | 282.10 | 0.00 | - | 3 | 0 | 15.70% |
| SPXW240625C05080000 | 2024-06-03 11:02AM EDT | 2024-06-25 | 212.16 | 277.60 | 284.90 | 0.00 | - | 4 | 0 | 16.60% |
| SPXW240628C05080000 | 2024-06-06 10:06AM EDT | 2024-06-28 | 297.29 | 282.10 | 289.50 | 0.00 | - | 2 | 0 | 18.04% |
| SPXW240705C05080000 | 2024-05-02 6:25AM EDT | 2024-07-05 | 114.70 | 230.70 | 261.20 | 0.00 | - | - | 5 | 0.00% |
| SPXW240708C05080000 | 2024-06-05 1:08PM EDT | 2024-07-08 | 289.61 | 291.60 | 298.90 | 0.00 | - | - | 0 | 17.84% |
| SPXW240719C05080000 | 2024-05-29 10:19AM EDT | 2024-07-19 | 261.33 | 306.80 | 314.50 | 0.00 | - | 1 | 0 | 18.80% |
| SPXW240731C05080000 | 2024-05-22 10:29AM EDT | 2024-07-31 | 317.53 | 321.20 | 328.40 | 0.00 | - | 20 | 0 | 18.93% |
| SPX240816C05080000 | 2024-06-03 11:20AM EDT | 2024-08-16 | 285.90 | 338.70 | 347.20 | 0.00 | - | 10 | 0 | 19.22% |
| SPXW240830C05080000 | 2024-05-23 10:09AM EDT | 2024-08-30 | 340.97 | 355.70 | 364.20 | 0.00 | - | 1 | 0 | 19.57% |
| SPXW240920C05080000 | 2024-05-07 3:26PM EDT | 2024-09-20 | 282.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240930C05080000 | 2024-05-10 4:06PM EDT | 2024-09-30 | 310.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C05080000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 334.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05080000 | 2024-06-10 11:56AM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 35.35% |
| SPXW240612P05080000 | 2024-06-10 3:55PM EDT | 2024-06-12 | 0.15 | 0.05 | 0.15 | 0.00 | - | 52 | 0 | 27.78% |
| SPXW240613P05080000 | 2024-06-10 4:00PM EDT | 2024-06-13 | 0.20 | 0.15 | 0.20 | 0.00 | - | 31 | 0 | 23.41% |
| SPXW240614P05080000 | 2024-06-10 4:07PM EDT | 2024-06-14 | 0.30 | 0.30 | 0.40 | 0.00 | - | 140 | 0 | 22.03% |
| SPXW240617P05080000 | 2024-06-10 3:57PM EDT | 2024-06-17 | 0.55 | 0.65 | 0.70 | 0.00 | - | 33 | 0 | 17.95% |
| SPXW240618P05080000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 0.85 | 1.00 | 1.10 | 0.00 | - | 12 | 0 | 17.95% |
| SPXW240620P05080000 | 2024-06-10 4:05PM EDT | 2024-06-20 | 1.37 | 1.55 | 1.70 | 0.00 | - | 16 | 0 | 17.22% |
| SPXW240621P05080000 | 2024-06-10 12:38PM EDT | 2024-06-21 | 2.09 | 2.10 | 2.20 | 0.00 | - | 14 | 0 | 17.18% |
| SPXW240624P05080000 | 2024-06-10 1:25PM EDT | 2024-06-24 | 2.55 | 2.50 | 2.70 | 0.00 | - | 30 | 0 | 15.82% |
| SPXW240625P05080000 | 2024-06-05 3:57PM EDT | 2024-06-25 | 5.30 | 2.95 | 3.10 | 0.00 | - | 1 | 0 | 15.69% |
| SPXW240626P05080000 | 2024-06-10 1:00PM EDT | 2024-06-26 | 3.35 | 3.40 | 3.60 | 0.00 | - | 2 | 0 | 15.65% |
| SPXW240627P05080000 | 2024-06-10 3:14PM EDT | 2024-06-27 | 3.20 | 3.80 | 4.10 | 0.00 | - | 9 | 0 | 15.60% |
| SPXW240628P05080000 | 2024-06-10 3:57PM EDT | 2024-06-28 | 4.00 | 4.60 | 4.80 | 0.00 | - | 7 | 0 | 15.68% |
| SPXW240701P05080000 | 2024-06-10 2:21PM EDT | 2024-07-01 | 4.80 | 5.20 | 5.40 | 0.00 | - | 6 | 0 | 14.90% |
| SPXW240702P05080000 | 2024-06-07 9:43AM EDT | 2024-07-02 | 7.93 | 5.70 | 6.00 | 0.00 | - | 5 | 0 | 14.91% |
| SPXW240703P05080000 | 2024-06-10 10:32AM EDT | 2024-07-03 | 6.51 | 6.00 | 6.30 | 0.00 | - | 1 | 0 | 14.75% |
| SPXW240705P05080000 | 2024-06-10 11:31AM EDT | 2024-07-05 | 6.97 | 7.10 | 7.30 | 0.00 | - | 52 | 0 | 14.66% |
| SPXW240708P05080000 | 2024-06-07 3:54PM EDT | 2024-07-08 | 8.70 | 7.70 | 8.10 | 0.00 | - | 8 | 0 | 14.21% |
| SPXW240709P05080000 | 2024-06-06 3:12PM EDT | 2024-07-09 | 10.10 | 8.30 | 8.70 | 0.00 | - | - | 0 | 14.22% |
| SPXW240710P05080000 | 2024-06-07 3:19PM EDT | 2024-07-10 | 9.59 | 9.00 | 9.40 | 0.00 | - | 62 | 0 | 14.27% |
| SPXW240712P05080000 | 2024-06-10 3:26PM EDT | 2024-07-12 | 9.96 | 11.10 | 11.40 | 0.00 | - | 12 | 0 | 14.55% |
| SPXW240719P05080000 | 2024-06-10 3:11PM EDT | 2024-07-19 | 13.08 | 14.40 | 14.70 | 0.00 | - | 3 | 0 | 14.18% |
| SPXW240731P05080000 | 2024-06-10 10:03AM EDT | 2024-07-31 | 22.20 | 20.50 | 21.00 | 0.00 | - | 7 | 0 | 13.88% |
| SPXW240816P05080000 | 2024-06-07 1:19PM EDT | 2024-08-16 | 27.28 | 29.10 | 29.70 | 0.00 | - | 1 | 0 | 13.68% |
| SPXW240830P05080000 | 2024-06-10 3:00PM EDT | 2024-08-30 | 34.57 | 36.00 | 36.70 | 0.00 | - | 1 | 0 | 13.50% |
| SPXW240920P05080000 | 2024-06-10 3:47AM EDT | 2024-09-20 | 49.10 | 46.50 | 47.00 | 0.00 | - | 15 | 0 | 13.32% |
| SPXW240930P05080000 | 2024-06-07 2:14PM EDT | 2024-09-30 | 50.80 | 50.10 | 50.80 | 0.00 | - | 260 | 0 | 13.15% |
| SPXW241018P05080000 | 2024-05-23 3:07PM EDT | 2024-10-18 | 81.90 | 58.50 | 59.40 | 0.00 | - | 38 | 0 | 13.10% |
| SPXW241031P05080000 | 2024-06-03 10:31AM EDT | 2024-10-31 | 76.42 | 63.80 | 64.60 | 0.00 | - | 2 | 0 | 12.99% |
| SPX241115P05080000 | 2024-06-06 12:00PM EDT | 2024-11-15 | 75.50 | 75.00 | 75.90 | 0.00 | - | 42 | 0 | 13.37% |
© 2024 Yahoo. All rights reserved.