S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5160.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05160000 | 2024-06-10 3:57PM EDT | 2024-06-11 | 200.00 | 192.00 | 202.40 | 0.00 | - | 52 | 0 | 40.59% |
| SPXW240612C05160000 | 2024-06-07 11:29AM EDT | 2024-06-12 | 197.04 | 192.80 | 203.30 | 0.00 | - | 1 | 0 | 31.24% |
| SPXW240613C05160000 | 2024-06-06 2:58PM EDT | 2024-06-13 | 199.43 | 193.80 | 204.40 | 0.00 | - | 1 | 0 | 27.55% |
| SPXW240614C05160000 | 2024-06-07 2:27PM EDT | 2024-06-14 | 199.92 | 193.50 | 208.90 | 0.00 | - | 2 | 0 | 29.15% |
| SPXW240617C05160000 | 2024-06-04 2:21PM EDT | 2024-06-17 | 153.67 | 194.40 | 209.70 | 0.00 | - | 28 | 0 | 22.62% |
| SPXW240618C05160000 | 2024-06-05 3:12PM EDT | 2024-06-18 | 201.55 | 201.80 | 206.30 | 0.00 | - | 1 | 0 | 18.62% |
| SPXW240620C05160000 | 2024-05-31 10:48AM EDT | 2024-06-20 | 101.22 | 203.40 | 207.80 | 0.00 | - | 10 | 0 | 17.72% |
| SPX240621C05160000 | 2024-06-10 12:29PM EDT | 2024-06-21 | 207.05 | 205.40 | 211.00 | 0.00 | - | 2 | 0 | 18.77% |
| SPXW240624C05160000 | 2024-05-10 11:43AM EDT | 2024-06-24 | 129.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240625C05160000 | 2024-05-31 12:04PM EDT | 2024-06-25 | 102.00 | 208.50 | 214.20 | 0.00 | - | 15 | 0 | 17.49% |
| SPXW240626C05160000 | 2024-06-07 3:42PM EDT | 2024-06-26 | 211.03 | 210.20 | 215.60 | 0.00 | - | 2 | 0 | 17.49% |
| SPXW240628C05160000 | 2024-06-10 9:49AM EDT | 2024-06-28 | 198.12 | 214.20 | 221.50 | 0.00 | - | 10 | 0 | 18.54% |
| SPXW240701C05160000 | 2024-05-20 2:04PM EDT | 2024-07-01 | 204.66 | 216.00 | 223.30 | 0.00 | - | - | 0 | 17.71% |
| SPXW240705C05160000 | 2024-06-03 1:40PM EDT | 2024-07-05 | 156.53 | 223.20 | 228.90 | 0.00 | - | 5 | 0 | 17.71% |
| SPXW240708C05160000 | 2024-06-06 1:48PM EDT | 2024-07-08 | 225.31 | 224.50 | 230.90 | 0.00 | - | 1 | 0 | 17.21% |
| SPXW240712C05160000 | 2024-05-28 9:59AM EDT | 2024-07-12 | 205.03 | 233.60 | 239.50 | 0.00 | - | 10 | 0 | 17.94% |
| SPXW240719C05160000 | 2024-06-10 9:30AM EDT | 2024-07-19 | 230.98 | 242.20 | 248.30 | 0.00 | - | 1 | 0 | 17.87% |
| SPXW240726C05160000 | 2024-05-24 3:57PM EDT | 2024-07-26 | 222.43 | 251.70 | 258.10 | 0.00 | - | 5 | 0 | 18.06% |
| SPXW240731C05160000 | 2024-05-23 9:32AM EDT | 2024-07-31 | 254.40 | 257.20 | 263.40 | 0.00 | - | 10 | 0 | 17.95% |
| SPXW240816C05160000 | 2024-05-20 10:41AM EDT | 2024-08-16 | 270.84 | 277.40 | 283.70 | 0.00 | - | 2 | 0 | 18.25% |
| SPXW240830C05160000 | 2024-05-31 11:41AM EDT | 2024-08-30 | 197.90 | 294.90 | 301.90 | 0.00 | - | 1 | 0 | 18.65% |
| SPXW240920C05160000 | 2024-05-20 11:33AM EDT | 2024-09-20 | 312.10 | 318.40 | 325.50 | 0.00 | - | 1 | 0 | 18.93% |
| SPXW240930C05160000 | 2024-05-09 12:36PM EDT | 2024-09-30 | 242.58 | 311.20 | 329.30 | 0.00 | - | 2 | 7 | 18.42% |
| SPX241018C05160000 | 2024-06-05 11:38AM EDT | 2024-10-18 | 336.40 | 352.20 | 355.60 | 0.00 | - | 1 | 0 | 19.33% |
| SPXW241031C05160000 | 2024-05-09 11:06AM EDT | 2024-10-31 | 280.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05160000 | 2024-06-10 10:10AM EDT | 2024-06-11 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4,140 | 0 | 25.88% |
| SPXW240612P05160000 | 2024-06-10 4:06PM EDT | 2024-06-12 | 0.15 | 0.10 | 0.15 | 0.00 | - | 398 | 0 | 20.46% |
| SPXW240613P05160000 | 2024-06-10 3:59PM EDT | 2024-06-13 | 0.25 | 0.25 | 0.40 | 0.00 | - | 127 | 0 | 18.86% |
| SPXW240614P05160000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.65 | 0.65 | 0.75 | 0.00 | - | 172 | 0 | 17.87% |
| SPXW240617P05160000 | 2024-06-10 4:09PM EDT | 2024-06-17 | 1.30 | 1.20 | 1.35 | 0.00 | - | 259 | 0 | 14.87% |
| SPXW240618P05160000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 1.85 | 1.80 | 1.95 | 0.00 | - | 95 | 0 | 14.88% |
| SPXW240620P05160000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 3.10 | 2.75 | 2.95 | 0.00 | - | 44 | 0 | 14.45% |
| SPX240621P05160000 | 2024-06-10 3:42PM EDT | 2024-06-21 | 3.20 | 3.20 | 3.40 | 0.00 | - | 300 | 0 | 14.20% |
| SPXW240624P05160000 | 2024-06-10 10:23AM EDT | 2024-06-24 | 5.95 | 4.30 | 4.50 | 0.00 | - | 6 | 0 | 13.41% |
| SPXW240625P05160000 | 2024-06-10 3:59PM EDT | 2024-06-25 | 4.73 | 4.90 | 5.20 | 0.00 | - | 52 | 0 | 13.41% |
| SPXW240626P05160000 | 2024-06-06 9:35AM EDT | 2024-06-26 | 9.18 | 5.70 | 5.80 | 0.00 | - | 11 | 0 | 13.35% |
| SPXW240627P05160000 | 2024-06-07 1:20PM EDT | 2024-06-27 | 7.10 | 6.50 | 6.70 | 0.00 | - | 1 | 0 | 13.44% |
| SPXW240628P05160000 | 2024-06-10 3:43PM EDT | 2024-06-28 | 7.40 | 7.50 | 7.60 | 0.00 | - | 32 | 0 | 13.50% |
| SPXW240701P05160000 | 2024-06-10 3:49PM EDT | 2024-07-01 | 8.45 | 8.30 | 8.70 | 0.00 | - | 74 | 0 | 12.98% |
| SPXW240702P05160000 | 2024-06-07 12:23PM EDT | 2024-07-02 | 10.45 | 9.10 | 9.40 | 0.00 | - | 1 | 0 | 12.96% |
| SPXW240703P05160000 | 2024-06-05 3:19PM EDT | 2024-07-03 | 14.61 | 9.50 | 9.90 | 0.00 | - | 60 | 0 | 12.87% |
| SPXW240705P05160000 | 2024-06-10 12:56PM EDT | 2024-07-05 | 11.68 | 10.90 | 11.30 | 0.00 | - | 3 | 0 | 12.85% |
| SPXW240708P05160000 | 2024-06-07 3:54PM EDT | 2024-07-08 | 14.50 | 11.80 | 12.20 | 0.00 | - | 4 | 0 | 12.43% |
| SPXW240709P05160000 | 2024-06-07 9:32AM EDT | 2024-07-09 | 18.62 | 12.60 | 13.10 | 0.00 | - | 1 | 0 | 12.49% |
| SPXW240712P05160000 | 2024-06-07 1:42PM EDT | 2024-07-12 | 16.67 | 16.10 | 16.60 | 0.00 | - | 2 | 0 | 12.86% |
| SPX240719P05160000 | 2024-06-10 2:32PM EDT | 2024-07-19 | 20.85 | 19.60 | 20.30 | 0.00 | - | 14 | 0 | 12.51% |
| SPXW240726P05160000 | 2024-06-07 3:46PM EDT | 2024-07-26 | 26.55 | 24.00 | 24.60 | 0.00 | - | 2 | 0 | 12.39% |
| SPXW240731P05160000 | 2024-06-10 3:58PM EDT | 2024-07-31 | 26.90 | 27.40 | 28.00 | 0.00 | - | 3 | 0 | 12.38% |
| SPXW240802P05160000 | 2024-06-06 11:41AM EDT | 2024-08-02 | 32.70 | 29.10 | 29.90 | 0.00 | - | - | 0 | 12.48% |
| SPXW240816P05160000 | 2024-06-03 2:43PM EDT | 2024-08-16 | 60.60 | 37.30 | 37.90 | 0.00 | - | 19 | 0 | 12.29% |
| SPXW240830P05160000 | 2024-06-10 11:30AM EDT | 2024-08-30 | 46.45 | 44.70 | 45.50 | 0.00 | - | 1 | 0 | 12.16% |
| SPX240920P05160000 | 2024-06-10 3:32PM EDT | 2024-09-20 | 55.64 | 55.60 | 56.40 | 0.00 | - | 55 | 0 | 12.04% |
| SPXW240930P05160000 | 2024-06-10 2:52PM EDT | 2024-09-30 | 59.95 | 60.00 | 61.00 | 0.00 | - | 1 | 0 | 11.96% |
| SPXW241018P05160000 | 2024-06-10 2:29PM EDT | 2024-10-18 | 70.69 | 69.00 | 69.90 | 0.00 | - | 2 | 0 | 11.93% |
| SPXW241031P05160000 | 2024-06-05 2:08PM EDT | 2024-10-31 | 80.67 | 74.60 | 75.70 | 0.00 | - | 10 | 0 | 11.88% |
| SPX241115P05160000 | 2024-06-10 9:58AM EDT | 2024-11-15 | 92.92 | 86.60 | 87.80 | 0.00 | - | 2 | 0 | 12.30% |
© 2024 Yahoo. All rights reserved.