S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5145.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05145000 | 2024-06-10 10:19AM EDT | 2024-06-10 | 194.60 | 211.60 | 221.90 | +73.84 | +61.15% | 1 | 37 | 57.16% |
| SPXW240611C05145000 | 2024-06-10 12:55PM EDT | 2024-06-11 | 210.76 | 211.60 | 220.90 | +55.27 | +35.55% | 1 | 1 | 38.69% |
| SPXW240612C05145000 | 2024-06-05 9:43AM EDT | 2024-06-12 | 172.40 | 210.40 | 223.50 | 0.00 | - | 3 | 4 | 35.04% |
| SPXW240614C05145000 | 2024-05-31 12:05PM EDT | 2024-06-14 | 97.50 | 211.80 | 227.10 | 0.00 | - | 4 | 39 | 30.25% |
| SPXW240617C05145000 | 2024-05-31 2:09PM EDT | 2024-06-17 | 108.30 | 211.30 | 228.80 | 0.00 | - | 1 | 0 | 24.96% |
| SPXW240620C05145000 | 2024-05-31 1:41PM EDT | 2024-06-20 | 112.50 | 212.20 | 234.90 | 0.00 | - | 2 | 2 | 24.17% |
| SPX240621C05145000 | 2024-06-05 2:43PM EDT | 2024-06-21 | 220.51 | 221.00 | 232.40 | 0.00 | - | 16 | 5,645 | 22.05% |
| SPXW240624C05145000 | 2024-06-03 9:33AM EDT | 2024-06-24 | 219.98 | 217.50 | 239.20 | +40.08 | +22.28% | 3 | 0 | 22.28% |
| SPXW240628C05145000 | 2024-06-06 10:06AM EDT | 2024-06-28 | 236.16 | 232.30 | 236.50 | 0.00 | - | 2 | 0 | 18.92% |
| SPXW240702C05145000 | 2024-06-07 9:45AM EDT | 2024-07-02 | 226.30 | 225.80 | 249.80 | 0.00 | - | 1 | 1 | 20.87% |
| SPXW240712C05145000 | 2024-06-04 1:31PM EDT | 2024-07-12 | 192.47 | 240.60 | 264.60 | 0.00 | - | 1 | 0 | 20.47% |
| SPX240719C05145000 | 2024-06-03 10:38AM EDT | 2024-07-19 | 205.70 | 249.40 | 273.40 | 0.00 | - | 19 | 92 | 20.15% |
| SPXW240731C05145000 | 2024-05-14 10:00AM EDT | 2024-07-31 | 199.30 | 261.50 | 291.50 | 0.00 | - | 4 | 0 | 20.37% |
| SPX240816C05145000 | 2024-06-03 12:13PM EDT | 2024-08-16 | 292.60 | 290.10 | 302.80 | +71.30 | +32.22% | 2 | 71 | 19.24% |
| SPXW240930C05145000 | 2024-05-07 10:40AM EDT | 2024-09-30 | 248.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05145000 | 2024-06-07 4:06PM EDT | 2024-06-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 85 | 459 | 27.64% |
| SPXW240611P05145000 | 2024-06-07 4:02PM EDT | 2024-06-11 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 11 | 587 | 21.85% |
| SPXW240612P05145000 | 2024-06-10 4:06PM EDT | 2024-06-12 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 184 | 2,043 | 18.43% |
| SPXW240613P05145000 | 2024-06-10 3:54PM EDT | 2024-06-13 | 0.25 | 0.20 | 0.40 | -0.45 | -64.29% | 133 | 240 | 17.41% |
| SPXW240614P05145000 | 2024-06-10 4:14PM EDT | 2024-06-14 | 0.60 | 0.50 | 0.70 | -0.55 | -47.83% | 199 | 609 | 16.85% |
| SPXW240617P05145000 | 2024-06-10 3:57PM EDT | 2024-06-17 | 1.00 | 0.95 | 1.15 | -0.92 | -47.92% | 114 | 157 | 14.39% |
| SPXW240618P05145000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 1.55 | 1.45 | 1.70 | -0.90 | -36.73% | 131 | 28 | 14.52% |
| SPXW240620P05145000 | 2024-06-06 2:17PM EDT | 2024-06-20 | 2.65 | 2.15 | 2.50 | -3.15 | -54.31% | 6 | 11 | 14.13% |
| SPX240621P05145000 | 2024-06-10 1:48PM EDT | 2024-06-21 | 2.85 | 2.65 | 2.90 | -0.68 | -19.26% | 2 | 6,295 | 13.94% |
| SPXW240624P05145000 | 2024-06-06 3:22PM EDT | 2024-06-24 | 6.66 | 3.50 | 3.80 | 0.00 | - | 55 | 0 | 13.20% |
| SPXW240625P05145000 | 2024-06-03 11:24AM EDT | 2024-06-25 | 20.24 | 4.10 | 4.40 | 0.00 | - | - | 1 | 13.21% |
| SPXW240626P05145000 | 2024-06-06 9:58AM EDT | 2024-06-26 | 8.60 | 4.70 | 5.10 | 0.00 | - | 7 | 59 | 13.27% |
| SPXW240627P05145000 | 2024-06-07 1:20PM EDT | 2024-06-27 | 6.30 | 5.40 | 5.70 | 0.00 | - | 1 | 3 | 13.24% |
| SPXW240628P05145000 | 2024-06-10 2:26PM EDT | 2024-06-28 | 6.95 | 6.30 | 6.70 | -1.92 | -21.65% | 48 | 412 | 13.43% |
| SPXW240701P05145000 | 2024-06-07 10:52AM EDT | 2024-07-01 | 9.05 | 6.90 | 7.50 | 0.00 | - | 5 | 3 | 12.85% |
| SPXW240703P05145000 | 2024-06-07 1:05PM EDT | 2024-07-03 | 9.43 | 8.10 | 8.60 | 0.00 | - | 1 | 1 | 12.77% |
| SPXW240705P05145000 | 2024-06-07 4:02PM EDT | 2024-07-05 | 9.20 | 9.40 | 9.90 | -2.76 | -23.08% | 13 | 55 | 12.76% |
| SPXW240712P05145000 | 2024-06-06 11:05AM EDT | 2024-07-12 | 18.17 | 14.10 | 14.80 | 0.00 | - | 3 | 20 | 12.81% |
| SPX240719P05145000 | 2024-06-07 3:41PM EDT | 2024-07-19 | 20.11 | 17.40 | 18.40 | 0.00 | - | 31 | 453 | 12.51% |
| SPXW240731P05145000 | 2024-06-04 11:26AM EDT | 2024-07-31 | 47.10 | 24.90 | 25.60 | 0.00 | - | 3 | 54 | 12.38% |
| SPX240816P05145000 | 2024-06-10 4:07PM EDT | 2024-08-16 | 34.34 | 33.60 | 34.90 | -0.84 | -2.39% | 32 | 868 | 12.28% |
| SPXW240830P05145000 | 2024-06-06 11:00AM EDT | 2024-08-30 | 45.05 | 41.50 | 42.50 | 0.00 | - | 1 | 42 | 12.19% |
| SPX240920P05145000 | 2024-06-10 12:40PM EDT | 2024-09-20 | 54.48 | 52.20 | 53.20 | -15.42 | -22.06% | 1 | 1 | 12.08% |
| SPXW240930P05145000 | 2024-06-04 4:01PM EDT | 2024-09-30 | 74.65 | 56.50 | 57.60 | 0.00 | - | 1 | 4 | 12.00% |
© 2024 Yahoo. All rights reserved.