S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5305.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05305000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 53.42 | 53.50 | 54.60 | 0.00 | - | 460 | 0 | 0.00% |
| SPXW240612C05305000 | 2024-06-10 3:49PM EDT | 2024-06-12 | 62.80 | 63.10 | 63.60 | 0.00 | - | 57 | 0 | 17.16% |
| SPXW240613C05305000 | 2024-06-07 10:37AM EDT | 2024-06-13 | 73.20 | 66.80 | 67.40 | 0.00 | - | 3 | 0 | 16.63% |
| SPXW240614C05305000 | 2024-06-10 4:03PM EDT | 2024-06-14 | 72.12 | 68.10 | 73.00 | 0.00 | - | 103 | 0 | 17.47% |
| SPXW240617C05305000 | 2024-06-10 2:55PM EDT | 2024-06-17 | 73.23 | 70.60 | 75.30 | 0.00 | - | 1 | 0 | 14.11% |
| SPXW240618C05305000 | 2024-06-10 11:45AM EDT | 2024-06-18 | 73.00 | 74.20 | 77.60 | 0.00 | - | 8 | 0 | 14.04% |
| SPXW240620C05305000 | 2024-06-10 12:52PM EDT | 2024-06-20 | 77.90 | 76.80 | 80.20 | 0.00 | - | 11 | 0 | 13.39% |
| SPXW240621C05305000 | 2024-06-10 3:46PM EDT | 2024-06-21 | 81.87 | 80.90 | 84.20 | 0.00 | - | 98 | 0 | 13.96% |
| SPXW240624C05305000 | 2024-06-10 9:45AM EDT | 2024-06-24 | 70.91 | 83.40 | 86.70 | 0.00 | - | 21 | 0 | 13.03% |
| SPXW240625C05305000 | 2024-06-10 3:48PM EDT | 2024-06-25 | 86.40 | 85.40 | 88.80 | 0.00 | - | 3 | 0 | 13.12% |
| SPXW240626C05305000 | 2024-06-07 9:30AM EDT | 2024-06-26 | 82.70 | 88.70 | 89.40 | 0.00 | - | 5 | 0 | 12.84% |
| SPXW240627C05305000 | 2024-06-10 10:11AM EDT | 2024-06-27 | 81.20 | 91.20 | 92.10 | 0.00 | - | 2 | 0 | 13.09% |
| SPXW240628C05305000 | 2024-06-10 10:05AM EDT | 2024-06-28 | 83.70 | 95.10 | 95.60 | 0.00 | - | 12 | 0 | 13.51% |
| SPXW240701C05305000 | 2024-06-10 2:55PM EDT | 2024-07-01 | 97.90 | 97.30 | 98.20 | 0.00 | - | 24 | 0 | 13.05% |
| SPXW240703C05305000 | 2024-06-10 1:38PM EDT | 2024-07-03 | 96.60 | 101.40 | 102.30 | 0.00 | - | 4 | 0 | 13.28% |
| SPXW240705C05305000 | 2024-06-10 11:07AM EDT | 2024-07-05 | 98.60 | 105.50 | 106.30 | 0.00 | - | 4 | 0 | 13.49% |
| SPXW240712C05305000 | 2024-06-10 12:35PM EDT | 2024-07-12 | 117.38 | 118.30 | 119.30 | 0.00 | - | 26 | 0 | 14.07% |
| SPXW240719C05305000 | 2024-06-10 9:54AM EDT | 2024-07-19 | 114.37 | 128.00 | 128.70 | 0.00 | - | 5 | 0 | 14.13% |
| SPXW240731C05305000 | 2024-06-06 3:22PM EDT | 2024-07-31 | 144.27 | 144.70 | 145.70 | 0.00 | - | 2 | 0 | 14.54% |
| SPX240816C05305000 | 2024-06-10 3:48PM EDT | 2024-08-16 | 165.95 | 165.40 | 168.40 | 0.00 | - | 7 | 0 | 15.22% |
| SPXW240830C05305000 | 2024-06-04 10:22AM EDT | 2024-08-30 | 136.30 | 185.60 | 186.90 | 0.00 | - | 15 | 0 | 15.71% |
| SPX240920C05305000 | 2024-06-10 10:29AM EDT | 2024-09-20 | 201.33 | 209.80 | 211.90 | 0.00 | - | 1 | 0 | 16.24% |
| SPXW240930C05305000 | 2024-05-20 10:08AM EDT | 2024-09-30 | 212.18 | 220.10 | 221.90 | 0.00 | - | 2 | 0 | 16.35% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05305000 | 2024-06-11 12:05AM EDT | 2024-06-11 | 0.60 | 0.45 | 0.55 | -0.05 | -7.69% | 109 | 0 | 11.56% |
| SPXW240612P05305000 | 2024-06-10 11:03PM EDT | 2024-06-12 | 9.24 | 8.80 | 9.00 | +0.34 | +3.82% | 22 | 0 | 18.20% |
| SPXW240613P05305000 | 2024-06-10 4:04PM EDT | 2024-06-13 | 11.75 | 11.90 | 12.20 | 0.00 | - | 165 | 0 | 17.02% |
| SPXW240614P05305000 | 2024-06-10 4:10PM EDT | 2024-06-14 | 14.10 | 13.90 | 14.30 | 0.00 | - | 529 | 0 | 15.91% |
| SPXW240617P05305000 | 2024-06-10 4:10PM EDT | 2024-06-17 | 16.32 | 16.00 | 16.40 | 0.00 | - | 579 | 0 | 12.88% |
| SPXW240618P05305000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 17.50 | 17.30 | 17.70 | 0.00 | - | 37 | 0 | 12.54% |
| SPXW240620P05305000 | 2024-06-10 1:44PM EDT | 2024-06-20 | 20.60 | 19.20 | 19.70 | 0.00 | - | 5 | 0 | 11.87% |
| SPXW240621P05305000 | 2024-06-10 4:00PM EDT | 2024-06-21 | 19.30 | 20.70 | 21.10 | 0.00 | - | 140 | 0 | 11.76% |
| SPXW240624P05305000 | 2024-06-10 4:10PM EDT | 2024-06-24 | 22.64 | 22.40 | 22.90 | 0.00 | - | 71 | 0 | 10.91% |
| SPXW240625P05305000 | 2024-06-10 2:59PM EDT | 2024-06-25 | 24.12 | 23.70 | 24.30 | 0.00 | - | 2 | 0 | 10.91% |
| SPXW240626P05305000 | 2024-06-10 4:12PM EDT | 2024-06-26 | 25.63 | 25.10 | 25.60 | 0.00 | - | 4 | 0 | 10.88% |
| SPXW240627P05305000 | 2024-06-10 4:05PM EDT | 2024-06-27 | 26.44 | 26.50 | 27.10 | 0.00 | - | 70 | 0 | 10.92% |
| SPXW240628P05305000 | 2024-06-10 3:26PM EDT | 2024-06-28 | 27.70 | 28.30 | 28.80 | 0.00 | - | 62 | 0 | 11.01% |
| SPXW240701P05305000 | 2024-06-07 1:18PM EDT | 2024-07-01 | 29.38 | 29.70 | 30.30 | 0.00 | - | 1 | 0 | 10.51% |
| SPXW240703P05305000 | 2024-06-10 11:35AM EDT | 2024-07-03 | 34.19 | 31.40 | 32.00 | 0.00 | - | 1 | 0 | 10.39% |
| SPXW240705P05305000 | 2024-06-10 1:44PM EDT | 2024-07-05 | 35.52 | 33.70 | 34.40 | 0.00 | - | 1 | 0 | 10.43% |
| SPXW240710P05305000 | 2024-06-10 1:35PM EDT | 2024-07-10 | 40.49 | 37.50 | 38.30 | 0.00 | - | 101 | 0 | 10.21% |
| SPXW240712P05305000 | 2024-06-07 1:33PM EDT | 2024-07-12 | 39.80 | 41.10 | 41.80 | 0.00 | - | 31 | 0 | 10.48% |
| SPXW240719P05305000 | 2024-06-10 1:49PM EDT | 2024-07-19 | 45.20 | 46.00 | 46.60 | 0.00 | - | 24 | 0 | 10.22% |
| SPXW240731P05305000 | 2024-06-10 11:54AM EDT | 2024-07-31 | 56.68 | 55.00 | 55.60 | 0.00 | - | 1 | 0 | 10.12% |
| SPXW240816P05305000 | 2024-06-07 2:00PM EDT | 2024-08-16 | 65.99 | 66.30 | 66.90 | 0.00 | - | 91 | 0 | 10.11% |
| SPXW240830P05305000 | 2024-06-10 1:35PM EDT | 2024-08-30 | 77.64 | 74.40 | 75.30 | 0.00 | - | 82 | 0 | 10.06% |
| SPX240920P05305000 | 2024-06-10 10:29AM EDT | 2024-09-20 | 93.06 | 86.50 | 87.50 | 0.00 | - | 1 | 0 | 10.07% |
| SPXW240930P05305000 | 2024-04-10 10:37AM EDT | 2024-09-30 | 206.90 | 158.00 | 159.90 | 0.00 | - | - | 12 | 15.83% |
| SPXW241031P05305000 | 2024-06-07 3:13PM EDT | 2024-10-31 | 109.70 | 107.00 | 108.10 | 0.00 | - | 66 | 0 | 10.08% |
© 2024 Yahoo. All rights reserved.