S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5335.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05335000 | 2024-06-11 5:46AM EDT | 2024-06-11 | 20.94 | 19.10 | 20.10 | -4.66 | -18.20% | 4 | 0 | 0.00% |
| SPXW240612C05335000 | 2024-06-11 5:23AM EDT | 2024-06-12 | 39.20 | 38.10 | 38.30 | -3.10 | -7.33% | 6 | 0 | 14.66% |
| SPXW240613C05335000 | 2024-06-11 5:46AM EDT | 2024-06-13 | 42.73 | 41.50 | 41.90 | -6.66 | -13.48% | 3 | 0 | 14.00% |
| SPXW240614C05335000 | 2024-06-10 4:08PM EDT | 2024-06-14 | 50.48 | 45.10 | 45.40 | 0.00 | - | 341 | 0 | 13.79% |
| SPXW240617C05335000 | 2024-06-10 3:50PM EDT | 2024-06-17 | 52.01 | 47.00 | 47.40 | 0.00 | - | 39 | 0 | 11.14% |
| SPXW240618C05335000 | 2024-06-10 3:57PM EDT | 2024-06-18 | 56.40 | 49.90 | 50.30 | 0.00 | - | 27 | 0 | 11.38% |
| SPXW240620C05335000 | 2024-06-10 1:49PM EDT | 2024-06-20 | 60.60 | 52.50 | 52.90 | 0.00 | - | 21 | 0 | 10.94% |
| SPX240621C05335000 | 2024-06-10 2:30PM EDT | 2024-06-21 | 56.65 | 56.20 | 57.50 | 0.00 | - | 45 | 0 | 11.71% |
| SPXW240624C05335000 | 2024-06-10 2:33PM EDT | 2024-06-24 | 60.06 | 59.90 | 60.30 | 0.00 | - | 70 | 0 | 11.07% |
| SPXW240625C05335000 | 2024-06-10 1:25PM EDT | 2024-06-25 | 63.20 | 59.80 | 63.50 | 0.00 | - | 4 | 0 | 11.45% |
| SPXW240626C05335000 | 2024-06-07 10:08AM EDT | 2024-06-26 | 67.50 | 64.20 | 64.70 | 0.00 | - | 8 | 0 | 11.36% |
| SPXW240627C05335000 | 2024-06-10 2:31PM EDT | 2024-06-27 | 66.90 | 66.50 | 67.00 | 0.00 | - | 7 | 0 | 11.53% |
| SPXW240628C05335000 | 2024-06-10 2:30PM EDT | 2024-06-28 | 70.70 | 69.20 | 69.60 | 0.00 | - | 29 | 0 | 11.77% |
| SPXW240701C05335000 | 2024-06-10 3:20PM EDT | 2024-07-01 | 79.98 | 72.70 | 73.40 | 0.00 | - | 13 | 0 | 11.65% |
| SPXW240702C05335000 | 2024-06-10 1:02PM EDT | 2024-07-02 | 75.58 | 72.50 | 78.60 | 0.00 | - | 2 | 0 | 12.39% |
| SPXW240703C05335000 | 2024-06-10 10:38AM EDT | 2024-07-03 | 72.90 | 76.10 | 76.70 | 0.00 | - | 17 | 0 | 11.75% |
| SPXW240705C05335000 | 2024-06-10 3:42PM EDT | 2024-07-05 | 86.90 | 80.10 | 80.70 | 0.00 | - | 2 | 0 | 12.00% |
| SPXW240712C05335000 | 2024-06-10 10:38AM EDT | 2024-07-12 | 89.72 | 92.90 | 93.50 | 0.00 | - | 3 | 0 | 12.65% |
| SPX240719C05335000 | 2024-06-10 3:24PM EDT | 2024-07-19 | 108.99 | 101.40 | 103.30 | 0.00 | - | 3 | 0 | 12.88% |
| SPXW240731C05335000 | 2024-06-10 10:16AM EDT | 2024-07-31 | 113.80 | 119.50 | 120.30 | 0.00 | - | 2 | 0 | 13.40% |
| SPX240816C05335000 | 2024-06-10 12:30PM EDT | 2024-08-16 | 145.02 | 140.40 | 142.60 | 0.00 | - | 2 | 0 | 14.14% |
| SPXW240830C05335000 | 2024-06-10 9:34AM EDT | 2024-08-30 | 152.57 | 159.50 | 160.50 | 0.00 | - | 2 | 0 | 14.65% |
| SPX240920C05335000 | 2024-06-10 10:06AM EDT | 2024-09-20 | 179.93 | 184.40 | 186.00 | 0.00 | - | 2 | 0 | 15.32% |
| SPXW240930C05335000 | 2024-06-10 9:34AM EDT | 2024-09-30 | 187.22 | 195.70 | 197.00 | 0.00 | - | 2 | 0 | 15.55% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05335000 | 2024-06-11 5:49AM EDT | 2024-06-11 | 5.00 | 5.00 | 5.10 | +1.95 | +63.93% | 1,312 | 0 | 12.97% |
| SPXW240612P05335000 | 2024-06-11 4:57AM EDT | 2024-06-12 | 20.85 | 21.50 | 21.70 | +2.45 | +13.32% | 7 | 0 | 20.90% |
| SPXW240613P05335000 | 2024-06-11 5:46AM EDT | 2024-06-13 | 24.56 | 24.50 | 24.70 | +3.66 | +17.51% | 6 | 0 | 18.69% |
| SPXW240614P05335000 | 2024-06-11 5:42AM EDT | 2024-06-14 | 26.80 | 26.30 | 26.60 | +4.90 | +22.37% | 5 | 0 | 17.07% |
| SPXW240617P05335000 | 2024-06-10 3:53PM EDT | 2024-06-17 | 25.40 | 28.40 | 28.80 | 0.00 | - | 131 | 0 | 13.67% |
| SPXW240618P05335000 | 2024-06-10 3:59PM EDT | 2024-06-18 | 25.40 | 30.40 | 30.80 | 0.00 | - | 81 | 0 | 13.44% |
| SPXW240620P05335000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 30.60 | 31.80 | 32.20 | 0.00 | - | 33 | 0 | 12.43% |
| SPX240621P05335000 | 2024-06-10 3:41PM EDT | 2024-06-21 | 27.60 | 32.10 | 32.70 | 0.00 | - | 53 | 0 | 11.99% |
| SPXW240624P05335000 | 2024-06-10 12:28PM EDT | 2024-06-24 | 33.85 | 34.60 | 35.10 | 0.00 | - | 96 | 0 | 11.22% |
| SPXW240625P05335000 | 2024-06-10 3:28PM EDT | 2024-06-25 | 31.98 | 36.20 | 37.10 | 0.00 | - | 36 | 0 | 11.31% |
| SPXW240626P05335000 | 2024-06-10 12:54PM EDT | 2024-06-26 | 35.69 | 38.30 | 38.70 | 0.00 | - | 7 | 0 | 11.32% |
| SPXW240627P05335000 | 2024-06-07 9:47AM EDT | 2024-06-27 | 45.09 | 39.30 | 39.80 | 0.00 | - | 1 | 0 | 11.23% |
| SPXW240628P05335000 | 2024-06-10 1:46PM EDT | 2024-06-28 | 37.90 | 41.30 | 41.70 | 0.00 | - | 29 | 0 | 11.32% |
| SPXW240701P05335000 | 2024-06-10 9:51AM EDT | 2024-07-01 | 50.02 | 42.50 | 43.00 | 0.00 | - | 4 | 0 | 10.74% |
| SPXW240703P05335000 | 2024-06-10 3:02PM EDT | 2024-07-03 | 39.80 | 43.60 | 44.20 | 0.00 | - | 119 | 0 | 10.49% |
| SPXW240705P05335000 | 2024-06-10 12:52PM EDT | 2024-07-05 | 44.36 | 46.10 | 46.90 | 0.00 | - | 19 | 0 | 10.55% |
| SPXW240712P05335000 | 2024-06-10 3:04PM EDT | 2024-07-12 | 49.50 | 54.20 | 54.70 | 0.00 | - | 7 | 0 | 10.58% |
| SPX240719P05335000 | 2024-06-10 3:25PM EDT | 2024-07-19 | 53.67 | 57.40 | 58.30 | 0.00 | - | 2 | 0 | 10.11% |
| SPXW240731P05335000 | 2024-06-10 11:30AM EDT | 2024-07-31 | 67.00 | 67.60 | 68.20 | 0.00 | - | 1 | 0 | 10.09% |
| SPX240816P05335000 | 2024-06-10 2:48PM EDT | 2024-08-16 | 75.02 | 77.80 | 78.80 | 0.00 | - | 5 | 0 | 9.97% |
| SPXW240830P05335000 | 2024-06-10 2:14PM EDT | 2024-08-30 | 84.10 | 86.70 | 87.50 | 0.00 | - | 21 | 0 | 9.94% |
| SPX240920P05335000 | 2024-06-03 10:56AM EDT | 2024-09-20 | 132.60 | 99.00 | 99.80 | 0.00 | - | 77 | 0 | 9.96% |
| SPXW240930P05335000 | 2024-06-05 3:59PM EDT | 2024-09-30 | 103.00 | 103.80 | 104.60 | 0.00 | - | 1 | 0 | 9.91% |
© 2024 Yahoo. All rights reserved.