S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5295.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05295000 | 2024-06-10 3:53PM EDT | 2024-06-10 | 63.17 | 0.00 | 0.00 | +12.80 | +25.41% | 390 | 0 | 0.00% |
| SPXW240611C05295000 | 2024-06-10 3:45PM EDT | 2024-06-11 | 63.37 | 0.00 | 0.00 | +11.81 | +22.91% | 483 | 0 | 0.00% |
| SPXW240612C05295000 | 2024-06-10 3:39PM EDT | 2024-06-12 | 71.76 | 0.00 | 0.00 | +4.01 | +5.92% | 23 | 0 | 0.00% |
| SPXW240613C05295000 | 2024-06-10 3:18PM EDT | 2024-06-13 | 76.64 | 0.00 | 0.00 | -2.85 | -3.59% | 1 | 0 | 0.00% |
| SPXW240614C05295000 | 2024-06-10 4:14PM EDT | 2024-06-14 | 76.70 | 0.00 | 0.00 | +2.05 | +2.75% | 84 | 0 | 0.00% |
| SPXW240617C05295000 | 2024-06-10 11:54AM EDT | 2024-06-17 | 79.55 | 0.00 | 0.00 | +3.48 | +4.57% | 8 | 0 | 0.00% |
| SPXW240618C05295000 | 2024-06-10 12:55PM EDT | 2024-06-18 | 81.89 | 0.00 | 0.00 | -0.59 | -0.72% | 1 | 0 | 0.00% |
| SPXW240620C05295000 | 2024-06-10 11:50AM EDT | 2024-06-20 | 83.03 | 0.00 | 0.00 | -15.22 | -15.49% | 14 | 0 | 0.00% |
| SPX240621C05295000 | 2024-06-10 10:12AM EDT | 2024-06-21 | 77.43 | 0.00 | 0.00 | -18.77 | -19.51% | 1 | 0 | 0.00% |
| SPXW240624C05295000 | 2024-06-05 2:58PM EDT | 2024-06-24 | 95.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240625C05295000 | 2024-06-06 3:37PM EDT | 2024-06-25 | 96.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240626C05295000 | 2024-06-03 10:05AM EDT | 2024-06-26 | 63.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240627C05295000 | 2024-06-04 10:01AM EDT | 2024-06-27 | 65.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C05295000 | 2024-06-10 2:02PM EDT | 2024-06-28 | 102.86 | 0.00 | 0.00 | -1.53 | -1.47% | 9 | 0 | 0.00% |
| SPXW240701C05295000 | 2024-06-10 3:40PM EDT | 2024-07-01 | 105.61 | 0.00 | 0.00 | +0.01 | +0.01% | 42 | 0 | 0.00% |
| SPXW240702C05295000 | 2024-06-06 3:34PM EDT | 2024-07-02 | 109.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240705C05295000 | 2024-06-10 11:22AM EDT | 2024-07-05 | 107.10 | 0.00 | 0.00 | -4.90 | -4.38% | 7 | 0 | 0.00% |
| SPXW240712C05295000 | 2024-06-06 11:37AM EDT | 2024-07-12 | 127.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240719C05295000 | 2024-06-10 12:27PM EDT | 2024-07-19 | 133.70 | 0.00 | 0.00 | -0.79 | -0.59% | 1 | 0 | 0.00% |
| SPXW240731C05295000 | 2024-06-06 11:16AM EDT | 2024-07-31 | 155.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C05295000 | 2024-06-07 4:11PM EDT | 2024-08-16 | 164.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240830C05295000 | 2024-06-05 11:20AM EDT | 2024-08-30 | 177.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920C05295000 | 2024-05-28 10:12AM EDT | 2024-09-20 | 190.88 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPXW240930C05295000 | 2024-05-20 2:03PM EDT | 2024-09-30 | 213.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05295000 | 2024-06-10 3:55PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.00 | -1.05 | -95.45% | 11,298 | 0 | 6.25% |
| SPXW240611P05295000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 0.45 | 0.00 | 0.00 | -2.30 | -83.64% | 4,430 | 0 | 3.13% |
| SPXW240612P05295000 | 2024-06-10 4:12PM EDT | 2024-06-12 | 6.80 | 0.00 | 0.00 | -6.00 | -46.88% | 902 | 0 | 3.13% |
| SPXW240613P05295000 | 2024-06-10 3:59PM EDT | 2024-06-13 | 8.70 | 0.00 | 0.00 | -6.66 | -43.36% | 360 | 0 | 3.13% |
| SPXW240614P05295000 | 2024-06-10 4:14PM EDT | 2024-06-14 | 11.90 | 0.00 | 0.00 | -5.45 | -31.41% | 596 | 0 | 1.56% |
| SPXW240617P05295000 | 2024-06-10 3:53PM EDT | 2024-06-17 | 13.60 | 0.00 | 0.00 | -4.50 | -24.86% | 395 | 0 | 1.56% |
| SPXW240618P05295000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 15.10 | 0.00 | 0.00 | -3.56 | -19.08% | 17 | 0 | 1.56% |
| SPXW240620P05295000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 18.40 | 0.00 | 0.00 | +1.49 | +8.81% | 2 | 0 | 1.56% |
| SPX240621P05295000 | 2024-06-10 2:30PM EDT | 2024-06-21 | 19.16 | 0.00 | 0.00 | -2.04 | -9.62% | 26 | 0 | 1.56% |
| SPXW240624P05295000 | 2024-06-10 4:14PM EDT | 2024-06-24 | 20.49 | 0.00 | 0.00 | -1.31 | -6.01% | 1 | 0 | 1.56% |
| SPXW240625P05295000 | 2024-06-10 3:00PM EDT | 2024-06-25 | 21.80 | 0.00 | 0.00 | -4.95 | -18.50% | 6 | 0 | 1.56% |
| SPXW240626P05295000 | 2024-06-10 4:12PM EDT | 2024-06-26 | 23.03 | 0.00 | 0.00 | -9.47 | -29.14% | 2 | 0 | 1.56% |
| SPXW240627P05295000 | 2024-06-07 12:46PM EDT | 2024-06-27 | 26.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPXW240628P05295000 | 2024-06-10 3:58PM EDT | 2024-06-28 | 25.20 | 0.00 | 0.00 | -4.47 | -15.07% | 72 | 0 | 0.78% |
| SPXW240701P05295000 | 2024-06-10 3:45PM EDT | 2024-07-01 | 27.66 | 0.00 | 0.00 | +0.36 | +1.32% | 10 | 0 | 0.78% |
| SPXW240703P05295000 | 2024-06-10 10:18AM EDT | 2024-07-03 | 35.80 | 0.00 | 0.00 | +1.85 | +5.45% | 31 | 0 | 0.78% |
| SPXW240705P05295000 | 2024-06-10 10:57AM EDT | 2024-07-05 | 36.30 | 0.00 | 0.00 | +1.40 | +4.01% | 100 | 0 | 0.78% |
| SPXW240710P05295000 | 2024-06-10 10:30AM EDT | 2024-07-10 | 41.17 | 0.00 | 0.00 | +5.56 | +15.61% | 12 | 0 | 0.78% |
| SPXW240712P05295000 | 2024-06-04 11:00AM EDT | 2024-07-12 | 79.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPXW240719P05295000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 43.64 | 0.00 | 0.00 | +0.11 | +0.25% | 13 | 0 | 0.78% |
| SPXW240731P05295000 | 2024-06-10 4:00PM EDT | 2024-07-31 | 51.50 | 0.00 | 0.00 | +0.63 | +1.24% | 25 | 0 | 0.78% |
| SPXW240816P05295000 | 2024-06-10 9:55AM EDT | 2024-08-16 | 72.30 | 0.00 | 0.00 | +6.00 | +9.05% | 2 | 0 | 0.78% |
| SPXW240830P05295000 | 2024-05-31 2:49PM EDT | 2024-08-30 | 127.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPX240920P05295000 | 2024-06-06 1:55PM EDT | 2024-09-20 | 87.90 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.39% |
| SPXW240930P05295000 | 2024-06-05 10:36AM EDT | 2024-09-30 | 104.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.