S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5380.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05380000 | 2024-06-11 12:39AM EDT | 2024-06-11 | 1.95 | 1.85 | 2.00 | -0.20 | -9.30% | 91 | 0 | 7.40% |
| SPXW240612C05380000 | 2024-06-10 9:16PM EDT | 2024-06-12 | 17.45 | 18.10 | 18.40 | -0.97 | -5.27% | 1 | 0 | 16.97% |
| SPXW240613C05380000 | 2024-06-10 10:35PM EDT | 2024-06-13 | 21.85 | 22.10 | 22.40 | -1.19 | -5.16% | 1 | 0 | 15.99% |
| SPXW240614C05380000 | 2024-06-10 11:55PM EDT | 2024-06-14 | 24.93 | 24.90 | 25.30 | -1.25 | -4.77% | 5 | 0 | 15.18% |
| SPXW240617C05380000 | 2024-06-10 4:07PM EDT | 2024-06-17 | 28.40 | 27.00 | 27.50 | 0.00 | - | 421 | 0 | 12.23% |
| SPXW240618C05380000 | 2024-06-10 3:57PM EDT | 2024-06-18 | 30.40 | 29.40 | 30.00 | 0.00 | - | 28 | 0 | 12.25% |
| SPXW240620C05380000 | 2024-06-10 3:19PM EDT | 2024-06-20 | 33.96 | 31.70 | 32.30 | 0.00 | - | 15 | 0 | 11.61% |
| SPXW240621C05380000 | 2024-06-10 3:45PM EDT | 2024-06-21 | 35.33 | 35.20 | 35.60 | 0.00 | - | 88 | 0 | 11.98% |
| SPXW240624C05380000 | 2024-06-10 3:35PM EDT | 2024-06-24 | 38.15 | 37.30 | 38.00 | 0.00 | - | 3 | 0 | 11.19% |
| SPXW240625C05380000 | 2024-06-10 3:45PM EDT | 2024-06-25 | 39.58 | 39.20 | 39.80 | 0.00 | - | 11 | 0 | 11.23% |
| SPXW240626C05380000 | 2024-06-10 10:06AM EDT | 2024-06-26 | 35.06 | 41.20 | 41.90 | 0.00 | - | 1 | 0 | 11.35% |
| SPXW240627C05380000 | 2024-06-10 1:03PM EDT | 2024-06-27 | 42.06 | 43.40 | 44.20 | 0.00 | - | 2 | 0 | 11.52% |
| SPXW240628C05380000 | 2024-06-10 3:22PM EDT | 2024-06-28 | 49.95 | 47.00 | 47.60 | 0.00 | - | 34 | 0 | 11.91% |
| SPXW240701C05380000 | 2024-06-10 11:56AM EDT | 2024-07-01 | 49.90 | 49.20 | 49.90 | 0.00 | - | 10 | 0 | 11.48% |
| SPXW240702C05380000 | 2024-06-10 2:44PM EDT | 2024-07-02 | 51.98 | 51.10 | 51.90 | 0.00 | - | 2 | 0 | 11.60% |
| SPXW240703C05380000 | 2024-06-10 3:25PM EDT | 2024-07-03 | 54.66 | 53.10 | 53.80 | 0.00 | - | 13 | 0 | 11.70% |
| SPXW240705C05380000 | 2024-06-10 3:14PM EDT | 2024-07-05 | 58.94 | 57.00 | 57.80 | 0.00 | - | 8 | 0 | 11.94% |
| SPXW240708C05380000 | 2024-06-10 3:36PM EDT | 2024-07-08 | 60.10 | 58.80 | 59.70 | 0.00 | - | 5 | 0 | 11.60% |
| SPXW240709C05380000 | 2024-06-10 3:29PM EDT | 2024-07-09 | 64.31 | 60.80 | 61.90 | 0.00 | - | 2 | 0 | 11.77% |
| SPXW240712C05380000 | 2024-06-10 3:36PM EDT | 2024-07-12 | 70.30 | 69.30 | 70.00 | 0.00 | - | 57 | 0 | 12.49% |
| SPX240719C05380000 | 2024-06-10 8:39PM EDT | 2024-07-19 | 77.85 | 78.20 | 79.20 | -0.85 | -1.08% | 1 | 0 | 12.63% |
| SPXW240726C05380000 | 2024-06-10 2:08PM EDT | 2024-07-26 | 92.05 | 88.80 | 89.90 | 0.00 | - | 17 | 0 | 13.04% |
| SPXW240731C05380000 | 2024-06-07 1:59PM EDT | 2024-07-31 | 103.00 | 95.30 | 96.20 | 0.00 | - | 12 | 0 | 13.17% |
| SPXW240802C05380000 | 2024-06-10 3:29PM EDT | 2024-08-02 | 103.46 | 99.80 | 101.00 | 0.00 | - | 10 | 0 | 13.51% |
| SPX240816C05380000 | 2024-06-10 8:47PM EDT | 2024-08-16 | 115.55 | 116.10 | 117.30 | +1.65 | +1.45% | 2 | 0 | 13.80% |
| SPXW240830C05380000 | 2024-06-10 10:44AM EDT | 2024-08-30 | 127.20 | 134.90 | 136.30 | 0.00 | - | 23 | 0 | 14.43% |
| SPXW240920C05380000 | 2024-06-05 9:54AM EDT | 2024-09-20 | 136.30 | 160.60 | 161.10 | 0.00 | - | 23 | 0 | 15.05% |
| SPXW240930C05380000 | 2024-06-10 10:05AM EDT | 2024-09-30 | 160.52 | 169.70 | 171.50 | 0.00 | - | 2 | 0 | 15.24% |
| SPX241018C05380000 | 2024-06-07 3:40PM EDT | 2024-10-18 | 190.31 | 192.40 | 195.80 | 0.00 | - | 1 | 0 | 16.05% |
| SPXW241031C05380000 | 2024-06-07 12:58PM EDT | 2024-10-31 | 217.18 | 207.60 | 209.40 | 0.00 | - | 5 | 0 | 16.32% |
| SPX241115C05380000 | 2024-05-31 4:06PM EDT | 2024-11-15 | 190.89 | 230.50 | 234.00 | 0.00 | - | 3 | 0 | 17.27% |
| SPXW241129C05380000 | 2024-06-06 10:14AM EDT | 2024-11-29 | 248.33 | 245.70 | 247.70 | 0.00 | - | - | 0 | 17.49% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05380000 | 2024-06-10 8:57PM EDT | 2024-06-11 | 25.06 | 23.70 | 24.20 | +0.56 | +2.29% | 31 | 0 | 10.95% |
| SPXW240612P05380000 | 2024-06-10 4:13PM EDT | 2024-06-12 | 39.90 | 39.30 | 39.70 | 0.00 | - | 75 | 0 | 18.34% |
| SPXW240613P05380000 | 2024-06-10 4:07PM EDT | 2024-06-13 | 41.22 | 42.40 | 42.80 | 0.00 | - | 108 | 0 | 16.63% |
| SPXW240614P05380000 | 2024-06-10 4:08PM EDT | 2024-06-14 | 43.10 | 43.90 | 44.30 | 0.00 | - | 195 | 0 | 15.09% |
| SPXW240617P05380000 | 2024-06-10 3:55PM EDT | 2024-06-17 | 45.53 | 45.70 | 46.30 | 0.00 | - | 16 | 0 | 12.09% |
| SPXW240618P05380000 | 2024-06-10 1:10PM EDT | 2024-06-18 | 50.05 | 46.50 | 47.10 | 0.00 | - | 4 | 0 | 11.57% |
| SPXW240620P05380000 | 2024-06-10 3:55PM EDT | 2024-06-20 | 48.13 | 48.20 | 48.80 | 0.00 | - | 13 | 0 | 10.84% |
| SPXW240621P05380000 | 2024-06-10 4:10PM EDT | 2024-06-21 | 49.04 | 49.10 | 49.50 | 0.00 | - | 203 | 0 | 10.53% |
| SPXW240624P05380000 | 2024-06-10 3:35PM EDT | 2024-06-24 | 50.07 | 50.60 | 51.40 | 0.00 | - | 4 | 0 | 9.79% |
| SPXW240625P05380000 | 2024-06-10 2:43PM EDT | 2024-06-25 | 52.70 | 51.90 | 52.60 | 0.00 | - | 5 | 0 | 9.74% |
| SPXW240626P05380000 | 2024-06-10 9:39AM EDT | 2024-06-26 | 66.90 | 53.10 | 53.70 | 0.00 | - | 5 | 0 | 9.68% |
| SPXW240627P05380000 | 2024-06-10 10:48PM EDT | 2024-06-27 | 55.70 | 54.40 | 55.10 | -0.30 | -0.54% | 1 | 0 | 9.70% |
| SPXW240628P05380000 | 2024-06-10 4:05PM EDT | 2024-06-28 | 54.90 | 55.80 | 56.40 | 0.00 | - | 79 | 0 | 9.71% |
| SPXW240701P05380000 | 2024-06-10 10:58AM EDT | 2024-07-01 | 65.13 | 56.90 | 57.70 | 0.00 | - | 14 | 0 | 9.24% |
| SPXW240702P05380000 | 2024-06-05 10:00AM EDT | 2024-07-02 | 97.78 | 58.00 | 59.00 | 0.00 | - | - | 0 | 9.28% |
| SPXW240703P05380000 | 2024-06-05 11:55AM EDT | 2024-07-03 | 79.40 | 58.40 | 59.10 | 0.00 | - | 13 | 0 | 9.10% |
| SPXW240705P05380000 | 2024-06-10 1:47PM EDT | 2024-07-05 | 61.20 | 60.60 | 61.40 | 0.00 | - | 28 | 0 | 9.14% |
| SPXW240708P05380000 | 2024-06-10 9:56AM EDT | 2024-07-08 | 74.39 | 61.50 | 62.50 | 0.00 | - | 2 | 0 | 8.82% |
| SPXW240712P05380000 | 2024-06-10 3:39PM EDT | 2024-07-12 | 67.20 | 67.50 | 68.30 | 0.00 | - | 4 | 0 | 9.18% |
| SPXW240715P05380000 | 2024-06-07 2:37PM EDT | 2024-07-15 | 71.18 | 68.60 | 69.70 | 0.00 | - | 2 | 0 | 8.99% |
| SPXW240719P05380000 | 2024-06-07 1:22PM EDT | 2024-07-19 | 68.56 | 71.90 | 72.60 | 0.00 | - | 11 | 0 | 8.93% |
| SPXW240726P05380000 | 2024-06-07 2:37PM EDT | 2024-07-26 | 77.87 | 76.00 | 77.00 | 0.00 | - | 3 | 0 | 8.81% |
| SPXW240731P05380000 | 2024-06-10 10:35AM EDT | 2024-07-31 | 88.50 | 80.40 | 81.20 | 0.00 | - | 1 | 0 | 8.89% |
| SPX240816P05380000 | 2024-06-10 11:51AM EDT | 2024-08-16 | 92.90 | 90.10 | 91.30 | 0.00 | - | 1,025 | 0 | 8.87% |
| SPXW240830P05380000 | 2024-06-07 10:39AM EDT | 2024-08-30 | 100.36 | 98.70 | 99.50 | 0.00 | - | 25 | 0 | 8.88% |
| SPX240920P05380000 | 2024-06-06 3:20PM EDT | 2024-09-20 | 115.15 | 110.50 | 111.40 | 0.00 | - | 1 | 0 | 8.97% |
| SPXW240930P05380000 | 2024-06-07 4:07PM EDT | 2024-09-30 | 120.20 | 115.00 | 116.10 | 0.00 | - | 45 | 0 | 8.96% |
| SPX241018P05380000 | 2024-05-21 3:39PM EDT | 2024-10-18 | 140.57 | 124.00 | 125.20 | 0.00 | - | 76 | 0 | 9.03% |
| SPXW241031P05380000 | 2024-06-07 1:47PM EDT | 2024-10-31 | 127.80 | 130.10 | 131.50 | 0.00 | - | 1 | 0 | 9.08% |
| SPX241115P05380000 | 2024-06-06 3:12PM EDT | 2024-11-15 | 147.30 | 143.80 | 145.20 | 0.00 | - | - | 0 | 9.61% |
| SPXW241231P05380000 | 2024-06-10 3:59PM EDT | 2024-12-31 | 160.61 | 161.80 | 163.30 | 0.00 | - | 992 | 0 | 9.60% |
© 2024 Yahoo. All rights reserved.