S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5215.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05215000 | 2024-06-10 3:18PM EDT | 2024-06-11 | 145.55 | 139.00 | 147.40 | 0.00 | - | 33 | 0 | 31.14% |
| SPXW240612C05215000 | 2024-06-10 3:15PM EDT | 2024-06-12 | 149.45 | 140.00 | 148.50 | 0.00 | - | 9 | 0 | 24.55% |
| SPXW240613C05215000 | 2024-06-05 11:07AM EDT | 2024-06-13 | 122.93 | 141.60 | 149.90 | 0.00 | - | 5 | 0 | 22.12% |
| SPXW240614C05215000 | 2024-06-07 4:14PM EDT | 2024-06-14 | 135.08 | 143.80 | 152.10 | 0.00 | - | 22 | 0 | 21.47% |
| SPXW240617C05215000 | 2024-05-31 11:57AM EDT | 2024-06-17 | 55.40 | 145.20 | 153.70 | 0.00 | - | 4 | 0 | 17.33% |
| SPXW240618C05215000 | 2024-06-07 9:31AM EDT | 2024-06-18 | 137.71 | 147.80 | 156.10 | 0.00 | - | 1 | 0 | 17.62% |
| SPXW240620C05215000 | 2024-06-10 11:57AM EDT | 2024-06-20 | 152.87 | 152.10 | 156.50 | 0.00 | - | 15 | 0 | 15.96% |
| SPX240621C05215000 | 2024-06-10 3:23PM EDT | 2024-06-21 | 161.59 | 154.10 | 158.40 | 0.00 | - | 10 | 0 | 16.08% |
| SPXW240624C05215000 | 2024-06-10 10:38AM EDT | 2024-06-24 | 147.58 | 157.20 | 161.70 | 0.00 | - | 22 | 0 | 15.51% |
| SPXW240626C05215000 | 2024-06-05 3:08PM EDT | 2024-06-26 | 162.83 | 160.80 | 165.10 | 0.00 | - | 2 | 0 | 15.63% |
| SPXW240627C05215000 | 2024-06-07 10:18AM EDT | 2024-06-27 | 163.63 | 162.70 | 167.10 | 0.00 | - | 4 | 0 | 15.78% |
| SPXW240628C05215000 | 2024-06-10 3:53PM EDT | 2024-06-28 | 168.80 | 166.10 | 170.50 | 0.00 | - | 4 | 0 | 16.33% |
| SPXW240705C05215000 | 2024-06-04 10:26AM EDT | 2024-07-05 | 124.00 | 175.70 | 180.10 | 0.00 | - | 4 | 0 | 16.08% |
| SPXW240712C05215000 | 2024-06-04 11:04AM EDT | 2024-07-12 | 131.80 | 187.10 | 191.60 | 0.00 | - | 5 | 0 | 16.43% |
| SPX240719C05215000 | 2024-06-06 4:10PM EDT | 2024-07-19 | 198.69 | 196.10 | 200.50 | 0.00 | - | 132 | 0 | 16.38% |
| SPXW240731C05215000 | 2024-06-07 2:22PM EDT | 2024-07-31 | 210.90 | 211.00 | 218.10 | 0.00 | - | 10 | 0 | 16.82% |
| SPXW240816C05215000 | 2024-06-05 9:47AM EDT | 2024-08-16 | 205.70 | 231.60 | 240.00 | 0.00 | - | 3 | 0 | 17.30% |
| SPXW240830C05215000 | 2024-05-28 9:59AM EDT | 2024-08-30 | 223.20 | 250.40 | 258.20 | 0.00 | - | 1 | 0 | 17.69% |
| SPXW240930C05215000 | 2024-06-10 3:31PM EDT | 2024-09-30 | 289.77 | 283.40 | 292.30 | 0.00 | - | 2 | 0 | 18.10% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05215000 | 2024-06-11 3:11AM EDT | 2024-06-11 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 39 | 0 | 20.70% |
| SPXW240612P05215000 | 2024-06-10 3:35PM EDT | 2024-06-12 | 0.30 | 0.35 | 0.40 | 0.00 | - | 4,011 | 0 | 17.44% |
| SPXW240613P05215000 | 2024-06-11 3:45AM EDT | 2024-06-13 | 0.95 | 1.05 | 1.15 | +0.05 | +5.56% | 2 | 0 | 16.88% |
| SPXW240614P05215000 | 2024-06-10 4:08PM EDT | 2024-06-14 | 1.85 | 1.95 | 2.05 | 0.00 | - | 748 | 0 | 16.35% |
| SPXW240617P05215000 | 2024-06-10 4:00PM EDT | 2024-06-17 | 2.95 | 3.10 | 3.30 | 0.00 | - | 196 | 0 | 13.73% |
| SPXW240618P05215000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 4.10 | 4.10 | 4.30 | 0.00 | - | 38 | 0 | 13.70% |
| SPXW240620P05215000 | 2024-06-10 3:14PM EDT | 2024-06-20 | 5.17 | 5.50 | 5.70 | 0.00 | - | 14 | 0 | 13.20% |
| SPX240621P05215000 | 2024-06-10 1:49PM EDT | 2024-06-21 | 6.03 | 6.10 | 6.30 | 0.00 | - | 16 | 0 | 12.94% |
| SPXW240624P05215000 | 2024-06-10 4:05PM EDT | 2024-06-24 | 7.65 | 7.80 | 8.10 | 0.00 | - | 20 | 0 | 12.35% |
| SPXW240625P05215000 | 2024-06-05 3:25PM EDT | 2024-06-25 | 15.50 | 8.80 | 9.10 | 0.00 | - | 20 | 0 | 12.37% |
| SPXW240626P05215000 | 2024-05-31 12:16PM EDT | 2024-06-26 | 68.80 | 9.80 | 10.10 | 0.00 | - | 2 | 0 | 12.38% |
| SPXW240627P05215000 | 2024-06-07 10:18AM EDT | 2024-06-27 | 14.70 | 10.90 | 11.20 | 0.00 | - | 4 | 0 | 12.43% |
| SPXW240628P05215000 | 2024-06-10 2:20PM EDT | 2024-06-28 | 13.20 | 12.30 | 12.70 | 0.00 | - | 55 | 0 | 12.61% |
| SPXW240701P05215000 | 2024-06-10 10:29AM EDT | 2024-07-01 | 16.59 | 13.40 | 13.70 | 0.00 | - | 1 | 0 | 11.99% |
| SPXW240703P05215000 | 2024-06-06 4:14PM EDT | 2024-07-03 | 19.30 | 14.90 | 15.30 | 0.00 | - | - | 0 | 11.93% |
| SPXW240705P05215000 | 2024-06-07 2:35PM EDT | 2024-07-05 | 18.75 | 16.70 | 17.00 | 0.00 | - | 125 | 0 | 11.91% |
| SPXW240710P05215000 | 2024-06-10 4:08PM EDT | 2024-07-10 | 19.80 | 19.70 | 20.20 | 0.00 | - | 3 | 0 | 11.63% |
| SPXW240712P05215000 | 2024-06-10 2:10PM EDT | 2024-07-12 | 23.29 | 22.90 | 23.30 | 0.00 | - | 5 | 0 | 11.95% |
| SPXW240719P05215000 | 2024-06-07 4:03PM EDT | 2024-07-19 | 30.70 | 27.30 | 27.70 | 0.00 | - | 42 | 0 | 11.67% |
| SPXW240731P05215000 | 2024-06-07 2:05PM EDT | 2024-07-31 | 38.50 | 35.40 | 35.90 | 0.00 | - | 10 | 0 | 11.52% |
| SPX240816P05215000 | 2024-06-10 3:55PM EDT | 2024-08-16 | 45.90 | 45.40 | 46.50 | 0.00 | - | 99 | 0 | 11.45% |
| SPXW240830P05215000 | 2024-05-23 12:18PM EDT | 2024-08-30 | 68.36 | 53.90 | 54.60 | 0.00 | - | - | 0 | 11.36% |
| SPX240920P05215000 | 2024-06-10 11:19AM EDT | 2024-09-20 | 69.20 | 65.50 | 66.20 | 0.00 | - | 2 | 0 | 11.30% |
| SPXW240930P05215000 | 2024-05-29 1:23PM EDT | 2024-09-30 | 98.27 | 70.10 | 70.90 | 0.00 | - | 3 | 0 | 11.23% |
© 2024 Yahoo. All rights reserved.