S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5105.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05105000 | 2024-06-06 12:45PM EDT | 2024-06-11 | 239.40 | 247.50 | 257.90 | 0.00 | - | - | 0 | 52.26% |
| SPXW240614C05105000 | 2024-06-10 11:05AM EDT | 2024-06-14 | 243.66 | 247.00 | 264.00 | 0.00 | - | 2 | 0 | 35.11% |
| SPXW240617C05105000 | 2024-05-22 9:42AM EDT | 2024-06-17 | 238.46 | 247.60 | 264.50 | 0.00 | - | - | 0 | 26.95% |
| SPX240621C05105000 | 2024-06-03 2:37PM EDT | 2024-06-21 | 184.30 | 258.50 | 265.70 | 0.00 | - | 26 | 0 | 22.25% |
| SPXW240628C05105000 | 2024-06-07 9:53AM EDT | 2024-06-28 | 263.30 | 265.60 | 274.00 | 0.00 | - | 1 | 0 | 20.88% |
| SPX240719C05105000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 239.00 | 291.70 | 297.80 | 0.00 | - | 28 | 0 | 19.40% |
| SPXW240731C05105000 | 2024-05-03 11:54AM EDT | 2024-07-31 | 167.61 | 244.10 | 269.10 | 0.00 | - | 1 | 73 | 11.23% |
| SPX240816C05105000 | 2024-06-05 10:06AM EDT | 2024-08-16 | 286.33 | 324.60 | 331.10 | 0.00 | - | 1 | 0 | 19.47% |
| SPX240920C05105000 | 2024-06-07 10:27AM EDT | 2024-09-20 | 365.23 | 364.20 | 370.90 | 0.00 | - | 5 | 0 | 19.91% |
| SPXW240930C05105000 | 2024-04-08 4:11PM EDT | 2024-09-30 | 335.05 | 267.80 | 270.10 | 0.00 | - | - | 2 | 7.74% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05105000 | 2024-06-10 10:58AM EDT | 2024-06-11 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 32.32% |
| SPXW240612P05105000 | 2024-06-10 3:39PM EDT | 2024-06-12 | 0.15 | 0.05 | 0.15 | 0.00 | - | 112 | 0 | 25.51% |
| SPXW240613P05105000 | 2024-06-10 3:59PM EDT | 2024-06-13 | 0.20 | 0.10 | 0.25 | 0.00 | - | 24 | 0 | 22.07% |
| SPXW240614P05105000 | 2024-06-10 3:57PM EDT | 2024-06-14 | 0.35 | 0.30 | 0.40 | 0.00 | - | 373 | 0 | 20.26% |
| SPXW240617P05105000 | 2024-06-10 4:05PM EDT | 2024-06-17 | 0.70 | 0.65 | 0.80 | 0.00 | - | 1,387 | 0 | 16.85% |
| SPXW240618P05105000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 1.05 | 1.00 | 1.15 | 0.00 | - | 22 | 0 | 16.66% |
| SPXW240620P05105000 | 2024-06-10 2:14PM EDT | 2024-06-20 | 1.80 | 1.60 | 1.75 | 0.00 | - | 17 | 0 | 15.99% |
| SPXW240621P05105000 | 2024-06-10 3:45PM EDT | 2024-06-21 | 2.20 | 2.10 | 2.25 | 0.00 | - | 76 | 0 | 15.95% |
| SPXW240624P05105000 | 2024-06-10 2:55PM EDT | 2024-06-24 | 2.66 | 2.60 | 2.75 | 0.00 | - | 1 | 0 | 14.68% |
| SPXW240625P05105000 | 2024-06-10 9:30AM EDT | 2024-06-25 | 4.70 | 3.00 | 3.20 | 0.00 | - | 1 | 0 | 14.62% |
| SPXW240628P05105000 | 2024-06-10 1:01PM EDT | 2024-06-28 | 5.33 | 4.80 | 5.00 | 0.00 | - | 38 | 0 | 14.68% |
| SPXW240705P05105000 | 2024-06-10 3:14PM EDT | 2024-07-05 | 7.00 | 7.40 | 7.70 | 0.00 | - | 20 | 0 | 13.82% |
| SPXW240712P05105000 | 2024-06-07 1:13PM EDT | 2024-07-12 | 12.10 | 11.60 | 12.00 | 0.00 | - | 54 | 0 | 13.78% |
| SPXW240719P05105000 | 2024-06-10 2:15PM EDT | 2024-07-19 | 15.54 | 15.00 | 15.40 | 0.00 | - | 1 | 0 | 13.45% |
| SPXW240731P05105000 | 2024-06-10 3:48PM EDT | 2024-07-31 | 21.70 | 21.30 | 21.90 | 0.00 | - | 3 | 0 | 13.21% |
| SPX240816P05105000 | 2024-06-06 10:53AM EDT | 2024-08-16 | 32.26 | 29.70 | 30.40 | 0.00 | - | 110 | 0 | 12.99% |
| SPXW240830P05105000 | 2024-06-03 12:03PM EDT | 2024-08-30 | 57.30 | 37.30 | 37.90 | 0.00 | - | 19 | 0 | 12.90% |
| SPX240920P05105000 | 2024-06-07 2:40PM EDT | 2024-09-20 | 48.00 | 47.30 | 48.00 | 0.00 | - | 30 | 0 | 12.73% |
| SPXW240930P05105000 | 2024-06-06 10:06AM EDT | 2024-09-30 | 53.63 | 51.40 | 52.30 | 0.00 | - | 2 | 0 | 12.63% |
© 2024 Yahoo. All rights reserved.