S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5085.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05085000 | 2024-06-10 3:01PM EDT | 2024-06-11 | 275.27 | 266.80 | 277.80 | 0.00 | - | 30 | 0 | 55.21% |
| SPXW240614C05085000 | 2024-06-06 4:01PM EDT | 2024-06-14 | 270.91 | 265.90 | 282.40 | 0.00 | - | 2 | 0 | 35.27% |
| SPXW240617C05085000 | 2024-06-06 4:01PM EDT | 2024-06-17 | 271.58 | 266.40 | 282.80 | 0.00 | - | - | 0 | 27.04% |
| SPXW240620C05085000 | 2024-06-04 9:58AM EDT | 2024-06-20 | 204.92 | 274.40 | 281.60 | 0.00 | - | 1 | 0 | 21.63% |
| SPX240621C05085000 | 2024-05-31 12:44PM EDT | 2024-06-21 | 154.00 | 278.00 | 285.20 | 0.00 | - | 8 | 0 | 23.24% |
| SPXW240628C05085000 | 2024-05-16 11:17AM EDT | 2024-06-28 | 275.51 | 284.40 | 291.90 | 0.00 | - | 5 | 0 | 21.18% |
| SPX240719C05085000 | 2024-05-30 12:23PM EDT | 2024-07-19 | 234.52 | 308.50 | 315.20 | 0.00 | - | 1 | 0 | 19.78% |
| SPXW240731C05085000 | 2024-05-14 2:47PM EDT | 2024-07-31 | 255.29 | 323.70 | 330.30 | 0.00 | - | 4 | 0 | 19.89% |
| SPX240816C05085000 | 2024-06-05 1:17PM EDT | 2024-08-16 | 333.00 | 342.00 | 348.70 | 0.00 | - | 2 | 0 | 19.92% |
| SPXW240930C05085000 | 2024-05-10 4:06PM EDT | 2024-09-30 | 306.31 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05085000 | 2024-06-10 3:08PM EDT | 2024-06-11 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 34.67% |
| SPXW240612P05085000 | 2024-06-10 3:55PM EDT | 2024-06-12 | 0.15 | 0.05 | 0.15 | 0.00 | - | 114 | 0 | 27.34% |
| SPXW240613P05085000 | 2024-06-10 3:59PM EDT | 2024-06-13 | 0.20 | 0.10 | 0.20 | 0.00 | - | 42 | 0 | 23.05% |
| SPXW240614P05085000 | 2024-06-10 4:09PM EDT | 2024-06-14 | 0.32 | 0.25 | 0.40 | 0.00 | - | 599 | 0 | 21.68% |
| SPXW240617P05085000 | 2024-06-10 3:53PM EDT | 2024-06-17 | 0.55 | 0.55 | 0.70 | 0.00 | - | 32 | 0 | 17.66% |
| SPXW240618P05085000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 0.85 | 0.85 | 1.00 | 0.00 | - | 12 | 0 | 17.41% |
| SPXW240620P05085000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 1.55 | 1.40 | 1.50 | 0.00 | - | 10 | 0 | 16.61% |
| SPX240621P05085000 | 2024-06-10 12:25PM EDT | 2024-06-21 | 2.00 | 1.70 | 1.85 | 0.00 | - | 3 | 0 | 16.41% |
| SPXW240624P05085000 | 2024-06-10 3:14PM EDT | 2024-06-24 | 2.14 | 2.25 | 2.40 | 0.00 | - | 11 | 0 | 15.24% |
| SPXW240625P05085000 | 2024-06-10 3:06PM EDT | 2024-06-25 | 2.55 | 2.65 | 2.80 | 0.00 | - | 1 | 0 | 15.16% |
| SPXW240626P05085000 | 2024-06-06 9:37AM EDT | 2024-06-26 | 5.42 | 3.00 | 3.20 | 0.00 | - | 1 | 0 | 15.06% |
| SPXW240627P05085000 | 2024-06-10 4:04PM EDT | 2024-06-27 | 3.50 | 3.50 | 3.70 | 0.00 | - | 1 | 0 | 15.05% |
| SPXW240628P05085000 | 2024-06-10 1:12PM EDT | 2024-06-28 | 4.59 | 4.20 | 4.40 | 0.00 | - | 6 | 0 | 15.17% |
| SPXW240705P05085000 | 2024-06-10 3:48PM EDT | 2024-07-05 | 6.58 | 6.50 | 6.80 | 0.00 | - | 7 | 0 | 14.21% |
| SPXW240712P05085000 | 2024-06-10 2:20PM EDT | 2024-07-12 | 11.00 | 10.40 | 10.80 | 0.00 | - | 28 | 0 | 14.14% |
| SPX240719P05085000 | 2024-06-07 12:30PM EDT | 2024-07-19 | 13.75 | 13.30 | 13.80 | 0.00 | - | 1 | 0 | 13.74% |
| SPXW240731P05085000 | 2024-06-06 9:33AM EDT | 2024-07-31 | 22.55 | 19.70 | 20.20 | 0.00 | - | 1 | 0 | 13.53% |
| SPX240816P05085000 | 2024-06-06 3:42PM EDT | 2024-08-16 | 30.92 | 27.60 | 28.40 | 0.00 | - | 38 | 0 | 13.30% |
| SPXW240830P05085000 | 2024-06-10 3:00PM EDT | 2024-08-30 | 35.12 | 34.90 | 35.50 | 0.00 | - | 1 | 0 | 13.17% |
| SPX240920P05085000 | 2024-06-07 1:02PM EDT | 2024-09-20 | 44.40 | 44.80 | 45.50 | 0.00 | - | 52 | 0 | 13.00% |
| SPXW240930P05085000 | 2024-04-30 1:22PM EDT | 2024-09-30 | 149.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.