S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:5395.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05395000 | 2024-06-10 3:58PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 9,103 | 5,425 | 5.23% |
| SPXW240611C05395000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 0.45 | 0.45 | 0.55 | -0.84 | -65.12% | 7,571 | 1,469 | 5.49% |
| SPXW240612C05395000 | 2024-06-10 4:14PM EDT | 2024-06-12 | 12.28 | 12.90 | 13.20 | +0.79 | +6.88% | 463 | 425 | 13.84% |
| SPXW240613C05395000 | 2024-06-10 3:59PM EDT | 2024-06-13 | 17.46 | 16.40 | 16.80 | +3.00 | +20.75% | 239 | 113 | 13.78% |
| SPXW240614C05395000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 20.78 | 19.20 | 19.60 | +4.42 | +27.02% | 477 | 833 | 13.54% |
| SPXW240617C05395000 | 2024-06-10 4:09PM EDT | 2024-06-17 | 21.44 | 21.20 | 21.70 | +3.11 | +16.97% | 83 | 88 | 11.42% |
| SPXW240618C05395000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 23.80 | 23.40 | 24.00 | +0.10 | +0.42% | 13 | 69 | 11.49% |
| SPXW240620C05395000 | 2024-06-10 4:10PM EDT | 2024-06-20 | 25.55 | 25.60 | 26.20 | +2.95 | +13.05% | 19 | 56 | 11.02% |
| SPX240621C05395000 | 2024-06-10 4:10PM EDT | 2024-06-21 | 27.75 | 27.60 | 28.80 | -6.14 | -18.12% | 42 | 511 | 11.26% |
| SPXW240624C05395000 | 2024-06-10 1:00PM EDT | 2024-06-24 | 29.15 | 30.90 | 31.60 | -2.15 | -6.87% | 9 | 8 | 10.74% |
| SPXW240625C05395000 | 2024-06-10 9:47AM EDT | 2024-06-25 | 29.10 | 32.70 | 33.40 | -9.10 | -23.82% | 2 | 7 | 10.82% |
| SPXW240628C05395000 | 2024-06-10 4:01PM EDT | 2024-06-28 | 41.25 | 40.10 | 40.70 | +1.85 | +4.70% | 32 | 270 | 11.47% |
| SPXW240703C05395000 | 2024-06-07 10:55AM EDT | 2024-07-03 | 53.40 | 45.90 | 46.70 | 0.00 | - | 14 | 14 | 11.32% |
| SPXW240705C05395000 | 2024-06-06 3:58PM EDT | 2024-07-05 | 52.49 | 49.80 | 50.60 | 0.00 | - | 104 | 109 | 11.58% |
| SPX240719C05395000 | 2024-06-07 1:54PM EDT | 2024-07-19 | 78.98 | 70.10 | 71.60 | 0.00 | - | 2 | 472 | 12.34% |
| SPXW240731C05395000 | 2024-06-07 11:20AM EDT | 2024-07-31 | 86.36 | 87.20 | 88.30 | 0.00 | - | 2 | 35 | 12.90% |
| SPXW240816C05395000 | 2024-06-07 11:24AM EDT | 2024-08-16 | 109.88 | 108.50 | 109.40 | 0.00 | - | 1 | 167 | 13.58% |
| SPXW240830C05395000 | 2024-06-07 12:52PM EDT | 2024-08-30 | 131.05 | 126.40 | 127.80 | 0.00 | - | 21 | 49 | 14.18% |
| SPX240920C05395000 | 2024-06-06 9:48AM EDT | 2024-09-20 | 156.30 | 151.00 | 152.30 | 0.00 | - | 30 | 86 | 14.81% |
| SPXW240930C05395000 | 2024-06-07 12:52PM EDT | 2024-09-30 | 165.55 | 161.10 | 162.60 | 0.00 | - | 2 | 11 | 15.01% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05395000 | 2024-06-10 2:29PM EDT | 2024-06-10 | 43.40 | 29.20 | 35.70 | -6.54 | -13.10% | 49 | 83 | 9.93% |
| SPXW240611P05395000 | 2024-06-10 3:50PM EDT | 2024-06-11 | 39.34 | 35.70 | 36.80 | +1.84 | +4.91% | 6 | 13 | 8.32% |
| SPXW240612P05395000 | 2024-06-10 4:13PM EDT | 2024-06-12 | 49.04 | 47.70 | 48.30 | -9.51 | -16.24% | 103 | 26 | 14.36% |
| SPXW240613P05395000 | 2024-06-10 3:55PM EDT | 2024-06-13 | 51.20 | 50.70 | 51.30 | -8.30 | -13.95% | 8 | 7 | 13.92% |
| SPXW240614P05395000 | 2024-06-10 4:11PM EDT | 2024-06-14 | 53.00 | 52.00 | 52.50 | -9.40 | -15.06% | 138 | 49 | 12.98% |
| SPXW240617P05395000 | 2024-06-10 4:08PM EDT | 2024-06-17 | 53.50 | 53.90 | 54.50 | -11.30 | -17.44% | 14 | 7 | 10.94% |
| SPXW240618P05395000 | 2024-06-10 3:15PM EDT | 2024-06-18 | 48.73 | 54.50 | 55.20 | -12.27 | -20.11% | 17 | 1 | 10.54% |
| SPXW240620P05395000 | 2024-06-10 3:43PM EDT | 2024-06-20 | 56.09 | 55.80 | 56.70 | -3.91 | -6.52% | 21 | 37 | 9.97% |
| SPXW240621P05395000 | 2024-06-10 4:03PM EDT | 2024-06-21 | 56.00 | 56.40 | 57.00 | -9.50 | -14.50% | 70 | 0 | 9.63% |
| SPXW240624P05395000 | 2024-06-10 1:33PM EDT | 2024-06-24 | 52.38 | 58.00 | 58.80 | -9.72 | -15.65% | 4 | 32 | 9.05% |
| SPXW240625P05395000 | 2024-06-07 3:33PM EDT | 2024-06-25 | 62.60 | 58.90 | 59.90 | 0.00 | - | 7 | 7 | 9.02% |
| SPXW240628P05395000 | 2024-06-10 4:12PM EDT | 2024-06-28 | 63.40 | 62.50 | 63.20 | -8.60 | -11.94% | 20 | 0 | 8.99% |
| SPXW240705P05395000 | 2024-06-10 7:29AM EDT | 2024-07-05 | 77.40 | 67.00 | 67.80 | +13.30 | +20.75% | 8 | 0 | 8.53% |
| SPXW240719P05395000 | 2024-06-10 9:48AM EDT | 2024-07-19 | 92.57 | 78.00 | 78.60 | +8.49 | +10.10% | 1 | 22 | 8.45% |
| SPXW240731P05395000 | 2024-06-04 1:43PM EDT | 2024-07-31 | 135.05 | 86.10 | 87.10 | 0.00 | - | 10 | 18 | 8.48% |
| SPX240816P05395000 | 2024-06-07 10:45AM EDT | 2024-08-16 | 94.90 | 95.30 | 96.80 | 0.00 | - | 3 | 5 | 8.49% |
| SPXW240830P05395000 | 2024-06-03 1:37PM EDT | 2024-08-30 | 153.40 | 103.60 | 104.80 | 0.00 | - | 7 | 16 | 8.53% |
| SPX240920P05395000 | 2024-06-05 9:47AM EDT | 2024-09-20 | 139.70 | 115.30 | 116.50 | 0.00 | - | 6 | 80 | 8.65% |
| SPXW240930P05395000 | 2024-06-03 10:06AM EDT | 2024-09-30 | 152.12 | 119.70 | 121.10 | 0.00 | - | 1 | 22 | 8.64% |
© 2024 Yahoo. All rights reserved.