S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5230.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05230000 | 2024-06-10 3:29PM EDT | 2024-06-11 | 134.95 | 123.10 | 131.60 | 0.00 | - | 293 | 0 | 25.10% |
| SPXW240612C05230000 | 2024-06-10 2:12PM EDT | 2024-06-12 | 131.20 | 124.50 | 132.90 | 0.00 | - | 1 | 0 | 21.32% |
| SPXW240613C05230000 | 2024-06-07 12:32PM EDT | 2024-06-13 | 142.99 | 126.30 | 134.90 | 0.00 | - | 1 | 0 | 20.37% |
| SPXW240614C05230000 | 2024-06-10 3:06PM EDT | 2024-06-14 | 136.52 | 128.80 | 137.10 | 0.00 | - | 35 | 0 | 19.84% |
| SPXW240617C05230000 | 2024-06-10 3:16PM EDT | 2024-06-17 | 139.45 | 131.10 | 139.30 | 0.00 | - | 4 | 0 | 16.43% |
| SPXW240618C05230000 | 2024-06-10 10:17AM EDT | 2024-06-18 | 124.01 | 133.70 | 142.10 | 0.00 | - | 1 | 0 | 16.90% |
| SPXW240620C05230000 | 2024-06-03 12:52PM EDT | 2024-06-20 | 70.33 | 137.30 | 141.40 | 0.00 | - | 5 | 0 | 14.78% |
| SPX240621C05230000 | 2024-06-10 2:14PM EDT | 2024-06-21 | 143.86 | 140.40 | 145.00 | 0.00 | - | 4 | 0 | 15.65% |
| SPXW240624C05230000 | 2024-06-10 11:31AM EDT | 2024-06-24 | 142.01 | 143.20 | 147.40 | 0.00 | - | 4 | 0 | 14.72% |
| SPXW240625C05230000 | 2024-06-03 3:27PM EDT | 2024-06-25 | 94.54 | 144.90 | 149.30 | 0.00 | - | 2 | 0 | 14.86% |
| SPXW240626C05230000 | 2024-06-10 9:59AM EDT | 2024-06-26 | 134.15 | 147.10 | 151.70 | 0.00 | - | 1 | 0 | 15.13% |
| SPXW240627C05230000 | 2024-05-30 3:42PM EDT | 2024-06-27 | 82.70 | 148.70 | 152.90 | 0.00 | - | 3 | 0 | 15.03% |
| SPXW240628C05230000 | 2024-06-07 1:05PM EDT | 2024-06-28 | 165.55 | 152.50 | 156.70 | 0.00 | - | 4 | 0 | 15.67% |
| SPXW240701C05230000 | 2024-06-10 11:25AM EDT | 2024-07-01 | 150.58 | 154.90 | 159.30 | 0.00 | - | 15 | 0 | 15.16% |
| SPXW240702C05230000 | 2024-06-03 9:59AM EDT | 2024-07-02 | 117.12 | 156.30 | 160.50 | 0.00 | - | 2 | 0 | 15.10% |
| SPXW240703C05230000 | 2024-05-24 10:35AM EDT | 2024-07-03 | 129.65 | 158.80 | 163.40 | 0.00 | - | 3 | 0 | 15.45% |
| SPXW240705C05230000 | 2024-06-10 9:34AM EDT | 2024-07-05 | 149.35 | 162.60 | 167.00 | 0.00 | - | 6 | 0 | 15.60% |
| SPXW240708C05230000 | 2024-06-06 11:46AM EDT | 2024-07-08 | 167.28 | 163.90 | 168.20 | 0.00 | - | 10 | 0 | 14.99% |
| SPXW240709C05230000 | 2024-06-06 2:46PM EDT | 2024-07-09 | 166.52 | 165.80 | 170.10 | 0.00 | - | 3 | 0 | 15.11% |
| SPXW240710C05230000 | 2024-06-06 3:01PM EDT | 2024-07-10 | 171.32 | 167.20 | 171.50 | 0.00 | - | 3 | 0 | 15.13% |
| SPXW240711C05230000 | 2024-06-03 11:18AM EDT | 2024-07-11 | 119.04 | 170.40 | 174.90 | 0.00 | - | - | 0 | 15.53% |
| SPXW240712C05230000 | 2024-06-03 1:12PM EDT | 2024-07-12 | 102.40 | 173.80 | 178.30 | 0.00 | - | 1 | 0 | 15.91% |
| SPXW240717C05230000 | 2024-06-05 3:55PM EDT | 2024-07-17 | 183.88 | 179.30 | 183.80 | 0.00 | - | 2 | 0 | 15.73% |
| SPX240719C05230000 | 2024-06-05 1:13PM EDT | 2024-07-19 | 176.93 | 183.30 | 187.70 | 0.00 | - | 1 | 0 | 15.95% |
| SPXW240726C05230000 | 2024-06-07 3:39PM EDT | 2024-07-26 | 192.75 | 193.50 | 197.70 | 0.00 | - | 4 | 0 | 16.16% |
| SPXW240731C05230000 | 2024-06-04 9:47AM EDT | 2024-07-31 | 149.76 | 199.50 | 203.80 | 0.00 | - | 2 | 0 | 16.19% |
| SPX240816C05230000 | 2024-06-10 2:53PM EDT | 2024-08-16 | 223.23 | 221.60 | 223.70 | 0.00 | - | 1 | 0 | 16.49% |
| SPXW240830C05230000 | 2024-06-05 12:55PM EDT | 2024-08-30 | 230.18 | 237.70 | 245.30 | 0.00 | - | 1 | 0 | 17.29% |
| SPX240920C05230000 | 2024-05-15 8:34AM EDT | 2024-09-20 | 228.37 | 264.30 | 266.40 | 0.00 | - | 6 | 0 | 17.37% |
| SPXW240930C05230000 | 2024-05-30 10:07AM EDT | 2024-09-30 | 213.31 | 271.20 | 280.30 | 0.00 | - | 10 | 0 | 17.81% |
| SPX241018C05230000 | 2024-06-05 10:26AM EDT | 2024-10-18 | 267.61 | 298.00 | 300.60 | 0.00 | - | 2 | 0 | 18.19% |
| SPXW241031C05230000 | 2024-06-05 12:47PM EDT | 2024-10-31 | 299.97 | 308.90 | 318.00 | 0.00 | - | 150 | 0 | 18.69% |
| SPX241115C05230000 | 2024-05-30 11:22AM EDT | 2024-11-15 | 266.76 | 334.30 | 337.50 | 0.00 | - | 10 | 0 | 19.22% |
| SPXW241129C05230000 | 2024-06-04 2:33PM EDT | 2024-11-29 | 309.19 | 349.90 | 351.70 | 0.00 | - | 2 | 0 | 19.42% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05230000 | 2024-06-11 2:51AM EDT | 2024-06-11 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 28 | 0 | 18.78% |
| SPXW240612P05230000 | 2024-06-11 4:26AM EDT | 2024-06-12 | 0.65 | 0.60 | 0.65 | +0.10 | +18.18% | 5 | 0 | 17.11% |
| SPXW240613P05230000 | 2024-06-10 4:08PM EDT | 2024-06-13 | 1.45 | 1.60 | 1.70 | 0.00 | - | 357 | 0 | 16.64% |
| SPXW240614P05230000 | 2024-06-10 4:14PM EDT | 2024-06-14 | 2.79 | 2.75 | 2.90 | 0.00 | - | 410 | 0 | 16.20% |
| SPXW240617P05230000 | 2024-06-10 3:58PM EDT | 2024-06-17 | 4.20 | 4.10 | 4.30 | 0.00 | - | 210 | 0 | 13.49% |
| SPXW240618P05230000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 5.26 | 5.30 | 5.50 | 0.00 | - | 131 | 0 | 13.49% |
| SPXW240620P05230000 | 2024-06-10 3:23PM EDT | 2024-06-20 | 6.25 | 6.80 | 7.10 | 0.00 | - | 22 | 0 | 13.00% |
| SPX240621P05230000 | 2024-06-10 12:48PM EDT | 2024-06-21 | 8.40 | 7.40 | 7.70 | 0.00 | - | 80 | 0 | 12.70% |
| SPXW240624P05230000 | 2024-06-10 3:52PM EDT | 2024-06-24 | 9.35 | 9.30 | 9.60 | 0.00 | - | 16 | 0 | 12.09% |
| SPXW240625P05230000 | 2024-06-10 3:50PM EDT | 2024-06-25 | 10.80 | 10.40 | 10.70 | 0.00 | - | 7 | 0 | 12.11% |
| SPXW240626P05230000 | 2024-06-10 3:50PM EDT | 2024-06-26 | 11.79 | 11.50 | 11.80 | 0.00 | - | 3 | 0 | 12.13% |
| SPXW240627P05230000 | 2024-06-10 3:45PM EDT | 2024-06-27 | 12.70 | 12.70 | 13.00 | 0.00 | - | 9 | 0 | 12.19% |
| SPXW240628P05230000 | 2024-06-10 3:49PM EDT | 2024-06-28 | 14.16 | 14.20 | 14.50 | 0.00 | - | 21 | 0 | 12.33% |
| SPXW240701P05230000 | 2024-06-10 3:52PM EDT | 2024-07-01 | 15.40 | 15.40 | 15.80 | 0.00 | - | 10 | 0 | 11.80% |
| SPXW240702P05230000 | 2024-06-10 2:12PM EDT | 2024-07-02 | 16.82 | 16.40 | 16.80 | 0.00 | - | 1 | 0 | 11.81% |
| SPXW240703P05230000 | 2024-06-07 3:36PM EDT | 2024-07-03 | 19.62 | 17.10 | 17.50 | 0.00 | - | 1 | 0 | 11.73% |
| SPXW240705P05230000 | 2024-06-10 10:06AM EDT | 2024-07-05 | 23.10 | 18.80 | 19.20 | 0.00 | - | 21 | 0 | 11.69% |
| SPXW240708P05230000 | 2024-06-10 3:40PM EDT | 2024-07-08 | 19.55 | 19.90 | 20.60 | 0.00 | - | 4 | 0 | 11.37% |
| SPXW240709P05230000 | 2024-06-10 9:39AM EDT | 2024-07-09 | 27.11 | 20.90 | 21.40 | 0.00 | - | 1 | 0 | 11.36% |
| SPXW240710P05230000 | 2024-06-10 3:43PM EDT | 2024-07-10 | 22.04 | 22.30 | 22.70 | 0.00 | - | 4 | 0 | 11.45% |
| SPXW240711P05230000 | 2024-06-07 10:54AM EDT | 2024-07-11 | 26.28 | 24.30 | 25.00 | 0.00 | - | 2 | 0 | 11.76% |
| SPXW240712P05230000 | 2024-06-10 3:51PM EDT | 2024-07-12 | 25.61 | 25.40 | 25.80 | 0.00 | - | 1 | 0 | 11.74% |
| SPXW240715P05230000 | 2024-06-10 3:13PM EDT | 2024-07-15 | 26.08 | 26.40 | 27.00 | 0.00 | - | 2 | 0 | 11.46% |
| SPXW240717P05230000 | 2024-06-04 9:57AM EDT | 2024-07-17 | 58.36 | 28.20 | 28.70 | 0.00 | - | 2 | 0 | 11.46% |
| SPX240719P05230000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 29.10 | 29.20 | 29.80 | 0.00 | - | 8 | 0 | 11.37% |
| SPXW240726P05230000 | 2024-06-06 1:56PM EDT | 2024-07-26 | 38.72 | 34.50 | 35.00 | 0.00 | - | 13 | 0 | 11.32% |
| SPXW240731P05230000 | 2024-06-07 1:11PM EDT | 2024-07-31 | 38.00 | 38.30 | 38.80 | 0.00 | - | 12 | 0 | 11.32% |
| SPXW240802P05230000 | 2024-06-07 12:47PM EDT | 2024-08-02 | 41.47 | 40.20 | 40.80 | 0.00 | - | 4 | 0 | 11.40% |
| SPXW240816P05230000 | 2024-06-10 3:15PM EDT | 2024-08-16 | 47.20 | 49.00 | 49.50 | 0.00 | - | 35 | 0 | 11.25% |
| SPXW240830P05230000 | 2024-06-10 1:24PM EDT | 2024-08-30 | 59.15 | 57.00 | 57.80 | 0.00 | - | 2 | 0 | 11.18% |
| SPXW240920P05230000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 71.45 | 69.40 | 69.90 | 0.00 | - | 34 | 0 | 11.16% |
| SPXW240930P05230000 | 2024-06-10 3:44PM EDT | 2024-09-30 | 73.42 | 73.30 | 74.20 | 0.00 | - | 4 | 0 | 11.05% |
| SPXW241018P05230000 | 2024-05-31 3:40PM EDT | 2024-10-18 | 121.18 | 83.20 | 84.00 | 0.00 | - | 5 | 0 | 11.09% |
| SPXW241031P05230000 | 2024-05-13 2:31PM EDT | 2024-10-31 | 143.50 | 88.80 | 89.90 | 0.00 | - | 15 | 0 | 11.06% |
| SPX241115P05230000 | 2024-06-06 9:49AM EDT | 2024-11-15 | 103.71 | 101.80 | 102.90 | 0.00 | - | 4 | 0 | 11.51% |
© 2024 Yahoo. All rights reserved.