S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:5370.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05370000 | 2024-06-10 3:59PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -2.15 | -97.73% | 71,474 | 3,306 | 1.69% |
| SPXW240611C05370000 | 2024-06-10 4:00PM EDT | 2024-06-11 | 6.20 | 6.40 | 6.50 | +0.74 | +13.55% | 5,418 | 0 | 6.58% |
| SPXW240612C05370000 | 2024-06-10 3:59PM EDT | 2024-06-12 | 26.00 | 25.70 | 25.90 | +5.69 | +28.90% | 898 | 702 | 15.58% |
| SPXW240613C05370000 | 2024-06-10 3:58PM EDT | 2024-06-13 | 29.20 | 29.70 | 30.00 | +3.36 | +13.00% | 437 | 304 | 15.33% |
| SPXW240614C05370000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 32.50 | 31.40 | 31.60 | +7.16 | +30.03% | 406 | 1,496 | 14.36% |
| SPXW240617C05370000 | 2024-06-10 3:51PM EDT | 2024-06-17 | 32.20 | 33.70 | 34.00 | +2.10 | +6.98% | 83 | 212 | 12.11% |
| SPXW240618C05370000 | 2024-06-10 3:41PM EDT | 2024-06-18 | 36.10 | 37.20 | 37.50 | +2.50 | +7.44% | 45 | 68 | 12.46% |
| SPXW240620C05370000 | 2024-06-10 9:34AM EDT | 2024-06-20 | 35.10 | 39.30 | 39.60 | -2.38 | -6.35% | 10 | 124 | 11.84% |
| SPXW240621C05370000 | 2024-06-10 3:52PM EDT | 2024-06-21 | 41.40 | 43.20 | 43.50 | +5.50 | +15.32% | 109 | 569 | 12.34% |
| SPXW240624C05370000 | 2024-06-10 1:55PM EDT | 2024-06-24 | 44.65 | 45.60 | 45.90 | -6.28 | -12.33% | 7 | 0 | 11.60% |
| SPXW240625C05370000 | 2024-06-10 2:54PM EDT | 2024-06-25 | 44.92 | 47.10 | 47.70 | -1.09 | -2.37% | 41 | 0 | 11.63% |
| SPXW240626C05370000 | 2024-06-07 1:56PM EDT | 2024-06-26 | 48.80 | 49.70 | 50.20 | -6.72 | -12.10% | 5 | 210 | 11.82% |
| SPXW240627C05370000 | 2024-06-10 9:30AM EDT | 2024-06-27 | 41.48 | 51.70 | 52.10 | -16.59 | -28.57% | 1 | 13 | 11.89% |
| SPXW240628C05370000 | 2024-06-10 3:26PM EDT | 2024-06-28 | 54.69 | 54.80 | 55.10 | +6.69 | +13.94% | 20 | 2,268 | 12.19% |
| SPXW240701C05370000 | 2024-06-07 2:24PM EDT | 2024-07-01 | 45.23 | 56.70 | 57.20 | -9.02 | -16.63% | 2 | 70 | 11.73% |
| SPXW240702C05370000 | 2024-06-10 3:53PM EDT | 2024-07-02 | 57.75 | 58.60 | 58.90 | -6.05 | -9.48% | 8 | 0 | 11.79% |
| SPXW240703C05370000 | 2024-06-10 10:38AM EDT | 2024-07-03 | 52.40 | 60.50 | 60.90 | -15.95 | -23.34% | 35 | 190 | 11.90% |
| SPXW240705C05370000 | 2024-06-10 3:57PM EDT | 2024-07-05 | 64.60 | 65.30 | 65.80 | +3.82 | +6.28% | 11 | 0 | 12.30% |
| SPXW240708C05370000 | 2024-06-10 11:38AM EDT | 2024-07-08 | 63.10 | 66.70 | 67.10 | +0.42 | +0.67% | 22 | 4 | 11.86% |
| SPXW240709C05370000 | 2024-06-10 3:11PM EDT | 2024-07-09 | 68.39 | 69.20 | 69.70 | -7.16 | -9.48% | 1 | 5 | 12.08% |
| SPXW240710C05370000 | 2024-06-10 3:37PM EDT | 2024-07-10 | 69.50 | 71.00 | 71.70 | -1.70 | -2.39% | 18 | 1 | 12.21% |
| SPXW240711C05370000 | 2024-06-10 1:34PM EDT | 2024-07-11 | 69.43 | 75.00 | 75.50 | -11.37 | -14.07% | 7 | 1 | 12.62% |
| SPXW240712C05370000 | 2024-06-07 1:57PM EDT | 2024-07-12 | 84.87 | 78.60 | 79.10 | 0.00 | - | 5 | 0 | 12.98% |
| SPXW240715C05370000 | 2024-06-10 8:24AM EDT | 2024-07-15 | 71.00 | 78.20 | 78.60 | -7.44 | -9.48% | 82 | 0 | 12.36% |
| SPX240719C05370000 | 2024-06-07 3:54PM EDT | 2024-07-19 | 80.50 | 85.90 | 86.60 | 0.00 | - | 224 | 1,304 | 12.85% |
| SPXW240726C05370000 | 2024-06-10 3:52PM EDT | 2024-07-26 | 94.93 | 98.30 | 99.10 | +33.93 | +55.62% | 7 | 22 | 13.48% |
| SPXW240731C05370000 | 2024-06-07 1:33PM EDT | 2024-07-31 | 110.50 | 102.60 | 103.10 | 0.00 | - | 3 | 107 | 13.31% |
| SPXW240802C05370000 | 2024-06-10 11:12AM EDT | 2024-08-02 | 105.80 | 108.80 | 109.50 | +0.90 | +0.86% | 7 | 6 | 13.84% |
| SPX240816C05370000 | 2024-06-10 3:45PM EDT | 2024-08-16 | 122.30 | 125.20 | 126.50 | +2.50 | +2.09% | 5 | 519 | 14.18% |
| SPXW240830C05370000 | 2024-06-07 12:39PM EDT | 2024-08-30 | 146.50 | 143.30 | 143.90 | 0.00 | - | 24 | 0 | 14.63% |
| SPX240920C05370000 | 2024-06-07 4:12PM EDT | 2024-09-20 | 157.84 | 168.50 | 169.60 | 0.00 | - | 3 | 78 | 15.31% |
| SPXW240930C05370000 | 2024-06-07 4:07PM EDT | 2024-09-30 | 168.82 | 180.00 | 180.70 | 0.00 | - | 1 | 12 | 15.55% |
| SPX241018C05370000 | 2024-06-07 3:38PM EDT | 2024-10-18 | 195.98 | 201.40 | 202.80 | 0.00 | - | 1 | 31 | 16.17% |
| SPXW241031C05370000 | 2024-06-05 2:51PM EDT | 2024-10-31 | 212.38 | 216.10 | 217.20 | 0.00 | - | 13 | 24 | 16.49% |
| SPX241115C05370000 | 2024-06-05 2:55PM EDT | 2024-11-15 | 236.25 | 240.80 | 242.30 | 0.00 | - | 14 | 22 | 17.47% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05370000 | 2024-06-10 3:59PM EDT | 2024-06-10 | 10.35 | 7.90 | 9.10 | -19.05 | -67.91% | 2,902 | 467 | 0.00% |
| SPXW240611P05370000 | 2024-06-10 3:59PM EDT | 2024-06-11 | 14.20 | 14.00 | 14.20 | -17.44 | -54.38% | 781 | 209 | 5.63% |
| SPXW240612P05370000 | 2024-06-10 3:58PM EDT | 2024-06-12 | 34.20 | 32.10 | 32.30 | -9.30 | -21.78% | 247 | 167 | 14.17% |
| SPXW240613P05370000 | 2024-06-10 3:57PM EDT | 2024-06-13 | 37.10 | 35.30 | 35.60 | -5.85 | -13.62% | 247 | 45 | 13.76% |
| SPXW240614P05370000 | 2024-06-10 3:57PM EDT | 2024-06-14 | 38.60 | 37.20 | 37.40 | -6.72 | -14.83% | 182 | 96 | 13.03% |
| SPXW240617P05370000 | 2024-06-10 3:55PM EDT | 2024-06-17 | 40.40 | 38.60 | 38.90 | -6.55 | -13.95% | 48 | 63 | 10.78% |
| SPXW240618P05370000 | 2024-06-10 3:44PM EDT | 2024-06-18 | 41.33 | 39.80 | 40.10 | -1.90 | -4.40% | 1 | 34 | 10.52% |
| SPXW240620P05370000 | 2024-06-10 3:03PM EDT | 2024-06-20 | 41.67 | 41.50 | 41.90 | -9.63 | -18.77% | 29 | 101 | 10.00% |
| SPX240621P05370000 | 2024-06-10 3:51PM EDT | 2024-06-21 | 43.00 | 40.90 | 41.40 | -0.70 | -1.60% | 2,025 | 3,697 | 9.45% |
| SPXW240624P05370000 | 2024-06-10 3:45PM EDT | 2024-06-24 | 47.52 | 43.80 | 44.50 | -2.78 | -5.53% | 5 | 28 | 9.17% |
| SPXW240625P05370000 | 2024-06-06 10:32AM EDT | 2024-06-25 | 53.30 | 42.80 | 46.10 | 0.00 | - | 20 | 26 | 9.24% |
| SPXW240626P05370000 | 2024-06-10 9:39AM EDT | 2024-06-26 | 61.80 | 47.40 | 47.80 | +9.30 | +17.71% | 10 | 17 | 9.33% |
| SPXW240627P05370000 | 2024-06-07 12:33PM EDT | 2024-06-27 | 48.07 | 47.50 | 48.00 | 0.00 | - | 2 | 2 | 9.11% |
| SPXW240628P05370000 | 2024-06-10 3:55PM EDT | 2024-06-28 | 51.23 | 49.40 | 49.80 | -5.13 | -9.10% | 31 | 153 | 9.24% |
| SPXW240701P05370000 | 2024-06-10 3:20PM EDT | 2024-07-01 | 50.20 | 50.60 | 51.00 | -0.80 | -1.57% | 3 | 64 | 8.81% |
| SPXW240702P05370000 | 2024-06-06 11:11AM EDT | 2024-07-02 | 60.27 | 51.70 | 52.20 | 0.00 | - | 1 | 3 | 8.84% |
| SPXW240703P05370000 | 2024-06-10 9:57AM EDT | 2024-07-03 | 64.00 | 52.80 | 53.30 | +1.86 | +2.99% | 9 | 0 | 8.86% |
| SPXW240705P05370000 | 2024-06-10 2:36PM EDT | 2024-07-05 | 57.10 | 54.20 | 54.60 | -5.25 | -8.42% | 29 | 0 | 8.74% |
| SPXW240708P05370000 | 2024-06-10 3:13PM EDT | 2024-07-08 | 56.71 | 55.80 | 56.40 | -5.31 | -8.56% | 7 | 36 | 8.58% |
| SPXW240710P05370000 | 2024-06-07 2:00PM EDT | 2024-07-10 | 60.90 | 58.20 | 58.80 | 0.00 | - | 44 | 21 | 8.68% |
| SPXW240712P05370000 | 2024-06-10 1:43PM EDT | 2024-07-12 | 65.50 | 60.40 | 61.10 | -2.85 | -4.17% | 10 | 23 | 8.77% |
| SPX240719P05370000 | 2024-06-07 3:52PM EDT | 2024-07-19 | 73.40 | 65.60 | 66.30 | 0.00 | - | 214 | 257 | 8.70% |
| SPXW240726P05370000 | 2024-06-10 2:08PM EDT | 2024-07-26 | 70.95 | 70.60 | 71.10 | -9.05 | -11.31% | 6 | 2 | 8.66% |
| SPXW240731P05370000 | 2024-06-10 12:20PM EDT | 2024-07-31 | 77.40 | 74.30 | 75.00 | +3.83 | +5.21% | 1 | 42 | 8.71% |
| SPXW240802P05370000 | 2024-06-10 3:13PM EDT | 2024-08-02 | 77.81 | 77.20 | 77.90 | -3.95 | -4.83% | 8 | 25 | 8.90% |
| SPX240816P05370000 | 2024-06-10 9:34AM EDT | 2024-08-16 | 97.17 | 85.20 | 85.90 | +9.07 | +10.30% | 5 | 285 | 8.80% |
| SPXW240830P05370000 | 2024-06-07 1:02PM EDT | 2024-08-30 | 94.00 | 93.30 | 94.10 | 0.00 | - | 2 | 46 | 8.83% |
| SPXW240920P05370000 | 2024-06-10 1:48PM EDT | 2024-09-20 | 107.00 | 106.20 | 106.80 | -6.30 | -5.56% | 23 | 46 | 8.99% |
| SPXW240930P05370000 | 2024-06-05 3:59PM EDT | 2024-09-30 | 115.20 | 110.20 | 111.00 | 0.00 | - | 1 | 42 | 8.94% |
| SPX241018P05370000 | 2024-05-20 2:47PM EDT | 2024-10-18 | 144.10 | 119.00 | 119.90 | 0.00 | - | 2 | 50 | 9.00% |
| SPXW241031P05370000 | 2024-06-10 1:31PM EDT | 2024-10-31 | 130.90 | 125.20 | 125.90 | -3.63 | -2.70% | 37 | 26 | 9.03% |
| SPXW241129P05370000 | 2024-06-10 1:25PM EDT | 2024-11-29 | 149.14 | 144.90 | 145.90 | +1.54 | +1.04% | 2 | 52 | 9.60% |
| SPXW241231P05370000 | 2024-06-10 10:02AM EDT | 2024-12-31 | 166.96 | 157.00 | 158.30 | +3.33 | +2.04% | 4 | 3 | 9.59% |
© 2024 Yahoo. All rights reserved.