S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:09PM EDT
Strike:5185.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05185000 | 2024-06-10 3:55PM EDT | 2024-06-10 | 173.80 | 172.20 | 177.20 | +4.87 | +2.88% | 31 | 81 | 35.46% |
| SPXW240611C05185000 | 2024-06-10 3:15PM EDT | 2024-06-11 | 174.60 | 171.90 | 178.30 | +8.94 | +5.40% | 38 | 11 | 28.05% |
| SPXW240612C05185000 | 2024-06-10 3:15PM EDT | 2024-06-12 | 179.25 | 172.10 | 178.70 | +11.06 | +6.58% | 9 | 8 | 23.63% |
| SPXW240613C05185000 | 2024-06-06 9:32AM EDT | 2024-06-13 | 178.75 | 173.30 | 180.30 | 0.00 | - | 1 | 5 | 22.63% |
| SPXW240614C05185000 | 2024-06-10 11:13AM EDT | 2024-06-14 | 166.05 | 177.10 | 179.70 | -18.45 | -10.00% | 3 | 54 | 19.56% |
| SPXW240617C05185000 | 2024-05-31 2:50PM EDT | 2024-06-17 | 82.30 | 176.80 | 183.30 | 0.00 | - | 24 | 19 | 18.29% |
| SPXW240618C05185000 | 2024-06-03 3:12PM EDT | 2024-06-18 | 113.52 | 178.90 | 185.80 | 0.00 | - | 12 | 0 | 18.76% |
| SPXW240620C05185000 | 2024-06-06 1:27PM EDT | 2024-06-20 | 180.55 | 182.00 | 187.70 | 0.00 | - | 3 | 6 | 17.92% |
| SPXW240621C05185000 | 2024-06-10 12:25PM EDT | 2024-06-21 | 184.35 | 185.00 | 191.10 | +85.15 | +85.84% | 2 | 143 | 18.67% |
| SPXW240624C05185000 | 2024-05-31 1:11PM EDT | 2024-06-24 | 86.60 | 186.00 | 191.70 | 0.00 | - | 15 | 24 | 16.92% |
| SPXW240625C05185000 | 2024-05-31 10:46AM EDT | 2024-06-25 | 91.80 | 187.70 | 194.30 | 0.00 | - | 15 | 15 | 17.31% |
| SPXW240626C05185000 | 2024-06-10 12:55PM EDT | 2024-06-26 | 188.71 | 189.30 | 195.60 | +70.51 | +59.65% | 1 | 8 | 17.22% |
| SPXW240628C05185000 | 2024-06-10 2:53PM EDT | 2024-06-28 | 195.32 | 195.10 | 198.00 | +75.52 | +63.04% | 4 | 0 | 17.03% |
| SPXW240705C05185000 | 2024-06-10 11:20AM EDT | 2024-07-05 | 195.61 | 203.30 | 208.10 | +70.91 | +56.86% | 1 | 23 | 17.02% |
| SPXW240712C05185000 | 2024-06-03 10:23AM EDT | 2024-07-12 | 168.98 | 214.70 | 219.80 | 0.00 | - | - | 51 | 17.44% |
| SPXW240719C05185000 | 2024-05-31 3:17PM EDT | 2024-07-19 | 138.80 | 221.00 | 229.50 | 0.00 | - | 2 | 205 | 17.51% |
| SPXW240731C05185000 | 2024-06-03 11:11AM EDT | 2024-07-31 | 179.58 | 238.90 | 243.80 | 0.00 | - | 1 | 0 | 17.44% |
| SPX240816C05185000 | 2024-06-06 2:05PM EDT | 2024-08-16 | 252.80 | 257.50 | 264.10 | 0.00 | - | 10 | 30 | 17.75% |
| SPXW240830C05185000 | 2024-06-07 10:21AM EDT | 2024-08-30 | 276.27 | 277.20 | 283.30 | 0.00 | - | 1 | 1 | 18.26% |
| SPXW240930C05185000 | 2024-06-10 2:43PM EDT | 2024-09-30 | 311.74 | 308.00 | 316.80 | +32.10 | +11.48% | 4 | 40 | 18.60% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05185000 | 2024-06-10 9:30AM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 30 | 728 | 22.85% |
| SPXW240611P05185000 | 2024-06-10 4:03PM EDT | 2024-06-11 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 156 | 216 | 18.14% |
| SPXW240612P05185000 | 2024-06-10 3:57PM EDT | 2024-06-12 | 0.15 | 0.15 | 0.20 | -0.50 | -76.92% | 532 | 442 | 15.33% |
| SPXW240613P05185000 | 2024-06-10 4:01PM EDT | 2024-06-13 | 0.45 | 0.45 | 0.55 | -0.85 | -65.38% | 1,534 | 129 | 15.20% |
| SPXW240614P05185000 | 2024-06-10 4:09PM EDT | 2024-06-14 | 1.02 | 0.95 | 1.05 | -1.25 | -55.07% | 2,462 | 1,931 | 15.06% |
| SPXW240617P05185000 | 2024-06-10 4:08PM EDT | 2024-06-17 | 1.75 | 1.75 | 1.85 | -1.58 | -47.45% | 234 | 122 | 13.19% |
| SPXW240618P05185000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 2.60 | 2.50 | 2.65 | -1.23 | -32.11% | 29 | 68 | 13.38% |
| SPXW240620P05185000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 3.31 | 3.50 | 3.70 | -1.31 | -28.35% | 8 | 40 | 13.02% |
| SPX240621P05185000 | 2024-06-10 10:47AM EDT | 2024-06-21 | 5.70 | 4.10 | 4.30 | -0.37 | -6.10% | 6 | 7,295 | 12.92% |
| SPXW240624P05185000 | 2024-06-10 3:43PM EDT | 2024-06-24 | 5.45 | 5.40 | 5.70 | -6.47 | -54.28% | 3 | 10 | 12.40% |
| SPXW240625P05185000 | 2024-06-07 9:41AM EDT | 2024-06-25 | 7.97 | 6.20 | 6.40 | -3.43 | -30.09% | 4 | 24 | 12.38% |
| SPXW240626P05185000 | 2024-06-06 12:10PM EDT | 2024-06-26 | 11.66 | 7.00 | 7.20 | 0.00 | - | - | 0 | 12.40% |
| SPXW240627P05185000 | 2024-06-07 2:34PM EDT | 2024-06-27 | 10.00 | 7.90 | 8.20 | 0.00 | - | 2 | 5 | 12.51% |
| SPXW240628P05185000 | 2024-06-10 3:15PM EDT | 2024-06-28 | 8.60 | 9.10 | 9.30 | -4.90 | -36.30% | 73 | 343 | 12.63% |
| SPXW240701P05185000 | 2024-06-10 10:51AM EDT | 2024-07-01 | 12.43 | 9.90 | 10.20 | -1.78 | -12.53% | 4 | 48 | 12.07% |
| SPXW240705P05185000 | 2024-06-10 2:50PM EDT | 2024-07-05 | 13.16 | 13.00 | 13.30 | -2.54 | -16.18% | 13 | 75 | 12.09% |
| SPXW240712P05185000 | 2024-06-07 1:21PM EDT | 2024-07-12 | 18.85 | 18.50 | 18.90 | 0.00 | - | 4 | 42 | 12.15% |
| SPXW240719P05185000 | 2024-06-10 2:06PM EDT | 2024-07-19 | 22.90 | 22.70 | 23.10 | -3.10 | -11.92% | 4 | 181 | 11.93% |
| SPXW240731P05185000 | 2024-06-03 2:57PM EDT | 2024-07-31 | 56.82 | 30.40 | 30.80 | 0.00 | - | 54 | 96 | 11.79% |
| SPXW240816P05185000 | 2024-06-10 11:44AM EDT | 2024-08-16 | 42.72 | 40.60 | 41.00 | -2.38 | -5.28% | 1 | 120 | 11.75% |
| SPXW240830P05185000 | 2024-06-10 1:22PM EDT | 2024-08-30 | 50.40 | 48.30 | 48.70 | -22.87 | -31.21% | 8 | 17 | 11.64% |
| SPX240920P05185000 | 2024-06-10 12:51PM EDT | 2024-09-20 | 60.80 | 59.50 | 60.00 | -10.70 | -14.97% | 3 | 10 | 11.58% |
| SPXW240930P05185000 | 2024-05-15 12:47PM EDT | 2024-09-30 | 87.55 | 63.90 | 64.50 | 0.00 | - | 4 | 19 | 11.50% |
© 2024 Yahoo. All rights reserved.