S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5115.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240612C05115000 | 2024-06-07 3:16PM EDT | 2024-06-12 | 239.86 | 237.20 | 247.90 | 0.00 | - | 1 | 0 | 35.73% |
| SPXW240614C05115000 | 2024-05-08 3:46PM EDT | 2024-06-14 | 138.52 | 227.30 | 241.40 | 0.00 | - | - | 6 | 0.00% |
| SPXW240621C05115000 | 2024-06-05 12:33PM EDT | 2024-06-21 | 234.70 | 249.00 | 256.30 | 0.00 | - | 1 | 0 | 21.96% |
| SPXW240624C05115000 | 2024-06-03 9:32AM EDT | 2024-06-24 | 206.09 | 250.20 | 257.50 | 0.00 | - | - | 0 | 20.07% |
| SPXW240628C05115000 | 2024-06-07 1:20PM EDT | 2024-06-28 | 273.80 | 256.80 | 264.10 | 0.00 | - | 16 | 0 | 20.34% |
| SPXW240705C05115000 | 2024-06-06 11:34AM EDT | 2024-07-05 | 267.15 | 264.50 | 271.80 | 0.00 | - | 1 | 0 | 19.53% |
| SPX240719C05115000 | 2024-06-06 2:31PM EDT | 2024-07-19 | 277.38 | 281.90 | 288.40 | 0.00 | - | 6 | 0 | 19.07% |
| SPXW240731C05115000 | 2024-06-03 3:08PM EDT | 2024-07-31 | 231.40 | 296.30 | 303.00 | 0.00 | - | 21 | 0 | 19.07% |
| SPX240816C05115000 | 2024-06-04 10:33AM EDT | 2024-08-16 | 261.10 | 315.20 | 322.10 | 0.00 | - | 10 | 0 | 19.21% |
| SPXW240830C05115000 | 2024-05-31 3:43PM EDT | 2024-08-30 | 252.82 | 332.50 | 340.00 | 0.00 | - | 3 | 0 | 19.58% |
| SPX240920C05115000 | 2024-06-06 3:06PM EDT | 2024-09-20 | 358.23 | 355.20 | 362.20 | 0.00 | - | - | 0 | 19.70% |
| SPXW240930C05115000 | 2024-06-10 10:48AM EDT | 2024-09-30 | 357.90 | 364.20 | 371.90 | 0.00 | - | 2 | 0 | 19.72% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05115000 | 2024-06-10 3:48PM EDT | 2024-06-11 | 0.07 | 0.00 | 0.05 | 0.00 | - | 28 | 0 | 31.15% |
| SPXW240612P05115000 | 2024-06-10 4:12PM EDT | 2024-06-12 | 0.15 | 0.05 | 0.15 | 0.00 | - | 158 | 0 | 24.61% |
| SPXW240613P05115000 | 2024-06-10 3:57PM EDT | 2024-06-13 | 0.20 | 0.15 | 0.25 | 0.00 | - | 40 | 0 | 21.29% |
| SPXW240614P05115000 | 2024-06-10 3:52PM EDT | 2024-06-14 | 0.40 | 0.35 | 0.45 | 0.00 | - | 83 | 0 | 19.85% |
| SPXW240617P05115000 | 2024-06-10 3:55PM EDT | 2024-06-17 | 0.75 | 0.70 | 0.85 | 0.00 | - | 40 | 0 | 16.42% |
| SPXW240618P05115000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 1.10 | 1.10 | 1.30 | 0.00 | - | 12 | 0 | 16.42% |
| SPXW240620P05115000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 2.00 | 1.70 | 1.90 | 0.00 | - | 7 | 0 | 15.68% |
| SPXW240621P05115000 | 2024-06-10 3:46PM EDT | 2024-06-21 | 2.35 | 2.35 | 2.45 | 0.00 | - | 1,665 | 0 | 15.67% |
| SPXW240624P05115000 | 2024-06-10 4:05PM EDT | 2024-06-24 | 2.85 | 2.85 | 3.10 | 0.00 | - | 14 | 0 | 14.55% |
| SPXW240625P05115000 | 2024-06-07 3:51PM EDT | 2024-06-25 | 4.41 | 3.30 | 3.50 | 0.00 | - | 2 | 0 | 14.41% |
| SPXW240626P05115000 | 2024-06-10 12:41PM EDT | 2024-06-26 | 4.27 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 14.35% |
| SPXW240627P05115000 | 2024-06-07 8:01AM EDT | 2024-06-27 | 6.80 | 4.40 | 4.60 | 0.00 | - | 34 | 0 | 14.36% |
| SPXW240628P05115000 | 2024-06-10 2:27PM EDT | 2024-06-28 | 5.48 | 5.20 | 5.40 | 0.00 | - | 68 | 0 | 14.48% |
| SPXW240705P05115000 | 2024-06-10 11:33AM EDT | 2024-07-05 | 8.77 | 8.00 | 8.20 | 0.00 | - | 244 | 0 | 13.62% |
| SPXW240712P05115000 | 2024-06-10 2:03PM EDT | 2024-07-12 | 12.63 | 12.30 | 12.80 | 0.00 | - | 5 | 0 | 13.64% |
| SPXW240719P05115000 | 2024-06-07 2:02PM EDT | 2024-07-19 | 16.75 | 15.80 | 16.20 | 0.00 | - | 18 | 0 | 13.29% |
| SPXW240731P05115000 | 2024-06-10 10:02AM EDT | 2024-07-31 | 25.77 | 22.40 | 23.00 | 0.00 | - | 2 | 0 | 13.08% |
| SPX240816P05115000 | 2024-06-05 1:37PM EDT | 2024-08-16 | 36.67 | 30.90 | 31.70 | 0.00 | - | 2 | 0 | 12.88% |
| SPX240920P05115000 | 2024-06-10 9:57AM EDT | 2024-09-20 | 53.50 | 48.90 | 49.60 | 0.00 | - | 62 | 0 | 12.62% |
| SPXW240930P05115000 | 2024-06-10 2:52PM EDT | 2024-09-30 | 52.97 | 52.90 | 53.90 | 0.00 | - | 1 | 0 | 12.52% |
© 2024 Yahoo. All rights reserved.