S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5140.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05140000 | 2024-06-10 3:57PM EDT | 2024-06-11 | 219.95 | 211.90 | 222.60 | 0.00 | - | 34 | 0 | 44.90% |
| SPXW240612C05140000 | 2024-06-10 10:20AM EDT | 2024-06-12 | 201.23 | 212.70 | 223.60 | 0.00 | - | 1 | 0 | 34.55% |
| SPXW240613C05140000 | 2024-05-09 2:30PM EDT | 2024-06-13 | 129.45 | 201.60 | 213.70 | 0.00 | - | 6 | 3 | 0.00% |
| SPXW240614C05140000 | 2024-06-10 11:05AM EDT | 2024-06-14 | 209.26 | 213.00 | 228.30 | 0.00 | - | 1 | 0 | 30.66% |
| SPXW240617C05140000 | 2024-05-31 3:46PM EDT | 2024-06-17 | 135.10 | 213.70 | 229.00 | 0.00 | - | 10 | 0 | 23.73% |
| SPXW240618C05140000 | 2024-05-16 10:54AM EDT | 2024-06-18 | 215.43 | 220.00 | 227.30 | 0.00 | - | - | 0 | 20.89% |
| SPXW240620C05140000 | 2024-05-21 1:30PM EDT | 2024-06-20 | 204.97 | 221.40 | 228.70 | 0.00 | - | - | 0 | 19.66% |
| SPXW240621C05140000 | 2024-06-10 9:50PM EDT | 2024-06-21 | 229.07 | 224.60 | 231.90 | +2.52 | +1.11% | 1 | 0 | 20.62% |
| SPXW240624C05140000 | 2024-05-30 10:26AM EDT | 2024-06-24 | 149.55 | 226.00 | 233.20 | 0.00 | - | 10 | 0 | 18.90% |
| SPXW240625C05140000 | 2024-06-07 10:57AM EDT | 2024-06-25 | 237.65 | 227.20 | 234.50 | 0.00 | - | 4 | 0 | 18.83% |
| SPXW240626C05140000 | 2024-06-10 12:55PM EDT | 2024-06-26 | 230.83 | 228.60 | 235.90 | 0.00 | - | 1 | 0 | 18.80% |
| SPXW240627C05140000 | 2024-05-30 10:00AM EDT | 2024-06-27 | 160.17 | 230.10 | 237.40 | 0.00 | - | 1 | 0 | 18.82% |
| SPXW240628C05140000 | 2024-06-07 12:42PM EDT | 2024-06-28 | 241.55 | 233.00 | 240.30 | 0.00 | - | 2 | 0 | 19.32% |
| SPXW240701C05140000 | 2024-06-07 8:34AM EDT | 2024-07-01 | 222.80 | 234.70 | 242.00 | 0.00 | - | 1 | 0 | 18.43% |
| SPXW240705C05140000 | 2024-05-31 3:23PM EDT | 2024-07-05 | 153.20 | 241.20 | 248.50 | 0.00 | - | 10 | 0 | 18.68% |
| SPXW240712C05140000 | 2024-05-28 9:59AM EDT | 2024-07-12 | 222.08 | 251.20 | 257.70 | 0.00 | - | 10 | 0 | 18.57% |
| SPX240719C05140000 | 2024-06-04 9:30AM EDT | 2024-07-19 | 202.05 | 259.30 | 265.90 | 0.00 | - | 30 | 0 | 18.38% |
| SPXW240731C05140000 | 2024-05-10 11:48AM EDT | 2024-07-31 | 193.90 | 257.50 | 275.70 | 0.00 | - | 2 | 41 | 17.64% |
| SPX240816C05140000 | 2024-06-03 1:11PM EDT | 2024-08-16 | 210.00 | 293.60 | 300.60 | 0.00 | - | 20 | 0 | 18.67% |
| SPXW240830C05140000 | 2024-05-14 1:43PM EDT | 2024-08-30 | 237.00 | 311.20 | 318.90 | 0.00 | - | 4 | 0 | 19.08% |
| SPXW240920C05140000 | 2024-05-09 2:10PM EDT | 2024-09-20 | 247.76 | 316.60 | 339.90 | 0.00 | - | 10 | 17 | 19.10% |
| SPXW240930C05140000 | 2024-05-31 2:55PM EDT | 2024-09-30 | 253.14 | 343.50 | 351.30 | 0.00 | - | 1 | 0 | 19.29% |
| SPX241018C05140000 | 2024-06-05 12:36PM EDT | 2024-10-18 | 354.43 | 367.80 | 371.30 | 0.00 | - | 2 | 0 | 19.62% |
| SPXW241031C05140000 | 2024-05-16 11:06AM EDT | 2024-10-31 | 373.40 | 378.50 | 388.50 | 0.00 | - | 1 | 0 | 20.11% |
| SPX241115C05140000 | 2024-05-31 9:57AM EDT | 2024-11-15 | 323.87 | 402.70 | 406.60 | 0.00 | - | 4 | 0 | 20.51% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05140000 | 2024-06-10 3:05PM EDT | 2024-06-11 | 0.11 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 28.22% |
| SPXW240612P05140000 | 2024-06-10 4:08PM EDT | 2024-06-12 | 0.15 | 0.05 | 0.15 | 0.00 | - | 239 | 0 | 22.32% |
| SPXW240613P05140000 | 2024-06-10 4:00PM EDT | 2024-06-13 | 0.25 | 0.20 | 0.30 | 0.00 | - | 115 | 0 | 19.78% |
| SPXW240614P05140000 | 2024-06-10 4:09PM EDT | 2024-06-14 | 0.55 | 0.50 | 0.60 | 0.00 | - | 242 | 0 | 18.79% |
| SPXW240617P05140000 | 2024-06-10 3:59PM EDT | 2024-06-17 | 0.90 | 0.95 | 1.05 | 0.00 | - | 929 | 0 | 15.46% |
| SPXW240618P05140000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 1.45 | 1.45 | 1.55 | 0.00 | - | 14 | 0 | 15.44% |
| SPXW240620P05140000 | 2024-06-10 3:06PM EDT | 2024-06-20 | 2.15 | 2.20 | 2.40 | 0.00 | - | 11 | 0 | 14.98% |
| SPXW240621P05140000 | 2024-06-10 4:02PM EDT | 2024-06-21 | 2.90 | 2.85 | 3.00 | 0.00 | - | 262 | 0 | 14.93% |
| SPXW240624P05140000 | 2024-06-10 3:50PM EDT | 2024-06-24 | 3.57 | 3.50 | 3.70 | 0.00 | - | 15 | 0 | 13.84% |
| SPXW240625P05140000 | 2024-06-10 2:50PM EDT | 2024-06-25 | 4.09 | 4.10 | 4.30 | 0.00 | - | 2 | 0 | 13.82% |
| SPXW240626P05140000 | 2024-06-10 3:15PM EDT | 2024-06-26 | 4.27 | 4.70 | 4.90 | 0.00 | - | 1 | 0 | 13.79% |
| SPXW240627P05140000 | 2024-06-07 11:55AM EDT | 2024-06-27 | 6.94 | 5.40 | 5.70 | 0.00 | - | 1 | 0 | 13.87% |
| SPXW240628P05140000 | 2024-06-10 3:43PM EDT | 2024-06-28 | 6.30 | 6.30 | 6.50 | 0.00 | - | 89 | 0 | 13.93% |
| SPXW240701P05140000 | 2024-06-10 3:49PM EDT | 2024-07-01 | 7.20 | 7.10 | 7.40 | 0.00 | - | 245 | 0 | 13.33% |
| SPXW240702P05140000 | 2024-06-10 10:33AM EDT | 2024-07-02 | 9.45 | 7.80 | 8.10 | 0.00 | - | 20 | 0 | 13.34% |
| SPXW240703P05140000 | 2024-06-04 1:28PM EDT | 2024-07-03 | 25.40 | 8.20 | 8.50 | 0.00 | - | 4 | 0 | 13.22% |
| SPXW240705P05140000 | 2024-06-10 2:12PM EDT | 2024-07-05 | 9.80 | 9.50 | 9.80 | 0.00 | - | 3 | 0 | 13.20% |
| SPXW240708P05140000 | 2024-06-10 2:08PM EDT | 2024-07-08 | 10.20 | 10.30 | 10.60 | 0.00 | - | 44 | 0 | 12.75% |
| SPXW240709P05140000 | 2024-06-07 4:02PM EDT | 2024-07-09 | 13.22 | 11.10 | 11.40 | 0.00 | - | 144 | 0 | 12.80% |
| SPXW240710P05140000 | 2024-06-10 4:08PM EDT | 2024-07-10 | 12.00 | 11.80 | 12.30 | 0.00 | - | 1 | 0 | 12.88% |
| SPXW240711P05140000 | 2024-06-07 2:13PM EDT | 2024-07-11 | 16.52 | 13.50 | 14.10 | 0.00 | - | 4 | 0 | 13.22% |
| SPXW240712P05140000 | 2024-06-10 3:48PM EDT | 2024-07-12 | 14.45 | 14.20 | 14.60 | 0.00 | - | 4 | 0 | 13.16% |
| SPXW240719P05140000 | 2024-06-10 12:55PM EDT | 2024-07-19 | 18.95 | 18.00 | 18.40 | 0.00 | - | 21 | 0 | 12.87% |
| SPXW240726P05140000 | 2024-06-10 2:07PM EDT | 2024-07-26 | 21.79 | 21.80 | 22.40 | 0.00 | - | 9 | 0 | 12.71% |
| SPXW240731P05140000 | 2024-06-07 9:59AM EDT | 2024-07-31 | 29.30 | 25.00 | 25.60 | 0.00 | - | 5 | 0 | 12.69% |
| SPXW240802P05140000 | 2024-06-10 10:38AM EDT | 2024-08-02 | 29.84 | 26.70 | 27.50 | 0.00 | - | 2 | 0 | 12.80% |
| SPX240816P05140000 | 2024-06-10 4:00PM EDT | 2024-08-16 | 33.50 | 33.90 | 34.70 | 0.00 | - | 3 | 0 | 12.51% |
| SPXW240830P05140000 | 2024-06-05 2:22PM EDT | 2024-08-30 | 47.10 | 41.80 | 42.60 | 0.00 | - | 2 | 0 | 12.44% |
| SPXW240920P05140000 | 2024-06-06 3:31PM EDT | 2024-09-20 | 55.52 | 53.00 | 53.60 | 0.00 | - | 9 | 0 | 12.34% |
| SPXW240930P05140000 | 2024-06-07 12:29PM EDT | 2024-09-30 | 56.09 | 56.70 | 57.70 | 0.00 | - | 1 | 0 | 12.21% |
| SPX241018P05140000 | 2024-06-05 2:44PM EDT | 2024-10-18 | 69.80 | 65.30 | 66.30 | 0.00 | - | 73 | 0 | 12.16% |
| SPXW241031P05140000 | 2024-06-04 1:32PM EDT | 2024-10-31 | 92.00 | 71.10 | 72.20 | 0.00 | - | 4 | 0 | 12.12% |
| SPX241115P05140000 | 2024-06-10 2:38PM EDT | 2024-11-15 | 84.05 | 82.90 | 84.10 | 0.00 | - | 3 | 0 | 12.53% |
| SPXW241129P05140000 | 2024-06-07 3:14PM EDT | 2024-11-29 | 90.52 | 88.50 | 89.60 | 0.00 | - | 7 | 0 | 12.44% |
© 2024 Yahoo. All rights reserved.