S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:5430.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05430000 | 2024-06-10 1:07PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 149 | 2,687 | 9.67% |
| SPXW240611C05430000 | 2024-06-10 4:09PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,001 | 871 | 6.84% |
| SPXW240612C05430000 | 2024-06-10 4:12PM EDT | 2024-06-12 | 3.60 | 3.90 | 4.10 | +0.03 | +0.84% | 753 | 471 | 12.66% |
| SPXW240613C05430000 | 2024-06-10 4:00PM EDT | 2024-06-13 | 7.10 | 6.40 | 6.80 | +1.30 | +22.41% | 240 | 3,542 | 12.99% |
| SPXW240614C05430000 | 2024-06-10 4:06PM EDT | 2024-06-14 | 8.80 | 8.40 | 8.80 | +1.73 | +24.47% | 542 | 1,048 | 12.81% |
| SPXW240617C05430000 | 2024-06-10 4:07PM EDT | 2024-06-17 | 10.40 | 10.20 | 10.60 | +0.55 | +5.58% | 196 | 948 | 10.92% |
| SPXW240618C05430000 | 2024-06-10 4:09PM EDT | 2024-06-18 | 11.92 | 11.90 | 12.40 | +2.03 | +20.53% | 40 | 638 | 11.01% |
| SPXW240620C05430000 | 2024-06-10 2:30PM EDT | 2024-06-20 | 12.30 | 13.80 | 14.30 | 0.00 | - | 13 | 0 | 10.61% |
| SPX240621C05430000 | 2024-06-10 2:04PM EDT | 2024-06-21 | 14.75 | 15.20 | 16.40 | +0.75 | +5.36% | 19 | 1,243 | 10.84% |
| SPXW240624C05430000 | 2024-06-10 3:57PM EDT | 2024-06-24 | 18.40 | 18.00 | 18.70 | -7.40 | -28.68% | 11 | 25 | 10.34% |
| SPXW240625C05430000 | 2024-06-10 2:47PM EDT | 2024-06-25 | 19.20 | 19.70 | 20.30 | -0.40 | -2.04% | 7 | 35 | 10.43% |
| SPXW240626C05430000 | 2024-06-07 9:43AM EDT | 2024-06-26 | 19.28 | 21.30 | 21.90 | 0.00 | - | 1 | 1 | 10.53% |
| SPXW240627C05430000 | 2024-06-10 4:06PM EDT | 2024-06-27 | 23.51 | 23.00 | 23.80 | +3.31 | +16.39% | 10 | 5 | 10.69% |
| SPXW240628C05430000 | 2024-06-10 3:28PM EDT | 2024-06-28 | 27.09 | 26.00 | 26.50 | +2.24 | +9.01% | 101 | 1,710 | 11.04% |
| SPXW240703C05430000 | 2024-06-10 3:28PM EDT | 2024-07-03 | 32.03 | 31.10 | 31.90 | +0.64 | +2.04% | 13 | 3 | 10.92% |
| SPXW240705C05430000 | 2024-06-10 11:44AM EDT | 2024-07-05 | 33.23 | 34.60 | 35.30 | +2.19 | +7.06% | 109 | 0 | 11.15% |
| SPXW240708C05430000 | 2024-06-10 2:33PM EDT | 2024-07-08 | 33.72 | 36.10 | 37.30 | +0.43 | +1.29% | 91 | 0 | 10.91% |
| SPXW240710C05430000 | 2024-06-10 1:55PM EDT | 2024-07-10 | 39.20 | 39.70 | 40.60 | +2.40 | +6.52% | 3 | 0 | 11.13% |
| SPXW240711C05430000 | 2024-06-10 3:14PM EDT | 2024-07-11 | 45.85 | 43.00 | 44.20 | -3.03 | -6.20% | 1 | - | 11.56% |
| SPXW240712C05430000 | 2024-06-10 11:25AM EDT | 2024-07-12 | 42.42 | 45.60 | 46.60 | -11.30 | -21.03% | 2 | 0 | 11.78% |
| SPXW240715C05430000 | 2024-06-10 3:13PM EDT | 2024-07-15 | 47.38 | 47.00 | 48.10 | +4.83 | +11.35% | 2 | 1 | 11.52% |
| SPX240719C05430000 | 2024-06-10 9:54AM EDT | 2024-07-19 | 45.30 | 53.30 | 54.90 | -6.20 | -12.04% | 4 | 613 | 11.94% |
| SPXW240726C05430000 | 2024-06-10 4:05PM EDT | 2024-07-26 | 64.00 | 63.40 | 64.60 | +0.80 | +1.27% | 38 | 0 | 12.33% |
| SPXW240731C05430000 | 2024-06-07 11:01AM EDT | 2024-07-31 | 70.46 | 69.40 | 70.60 | 0.00 | - | 2 | 0 | 12.49% |
| SPX240816C05430000 | 2024-06-06 12:47PM EDT | 2024-08-16 | 86.15 | 88.80 | 90.50 | 0.00 | - | 2 | 83 | 13.13% |
| SPXW240830C05430000 | 2024-06-07 12:55PM EDT | 2024-08-30 | 96.44 | 107.30 | 108.60 | -17.49 | -15.35% | 2 | 0 | 13.77% |
| SPXW240920C05430000 | 2024-05-20 2:40PM EDT | 2024-09-20 | 125.03 | 131.80 | 132.80 | 0.00 | - | 1 | 92 | 14.44% |
| SPXW240930C05430000 | 2024-06-10 3:54PM EDT | 2024-09-30 | 142.34 | 141.40 | 142.20 | -5.49 | -3.71% | 254 | 492 | 14.58% |
| SPXW241018C05430000 | 2024-06-10 9:49AM EDT | 2024-10-18 | 151.49 | 164.40 | 166.00 | +3.02 | +2.03% | 5 | 0 | 15.41% |
| SPXW241031C05430000 | 2024-06-07 12:44PM EDT | 2024-10-31 | 181.43 | 178.10 | 179.80 | 0.00 | - | 11 | 0 | 15.73% |
| SPX241115C05430000 | 2024-05-30 3:55PM EDT | 2024-11-15 | 145.20 | 202.10 | 203.80 | 0.00 | - | 29 | 29 | 16.67% |
| SPXW241129C05430000 | 2024-06-07 10:41AM EDT | 2024-11-29 | 222.50 | 216.30 | 218.20 | 0.00 | - | 28 | 0 | 16.96% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05430000 | 2024-06-10 3:24PM EDT | 2024-06-10 | 68.50 | 63.90 | 71.40 | -11.60 | -14.48% | 2 | 133 | 18.36% |
| SPXW240611P05430000 | 2024-06-10 3:24PM EDT | 2024-06-11 | 67.64 | 64.90 | 74.50 | +10.62 | +18.63% | 123 | 84 | 16.83% |
| SPXW240612P05430000 | 2024-06-10 1:25PM EDT | 2024-06-12 | 77.80 | 72.00 | 74.10 | -92.19 | -54.23% | 13 | 5 | 13.39% |
| SPXW240613P05430000 | 2024-06-05 3:51PM EDT | 2024-06-13 | 88.45 | 73.60 | 75.90 | 0.00 | - | - | 1 | 12.92% |
| SPXW240614P05430000 | 2024-06-10 4:02PM EDT | 2024-06-14 | 75.53 | 74.30 | 76.90 | -11.61 | -13.32% | 15 | 20 | 12.16% |
| SPXW240617P05430000 | 2024-06-06 3:46PM EDT | 2024-06-17 | 87.51 | 72.00 | 82.00 | 0.00 | - | 1 | 13 | 11.84% |
| SPXW240621P05430000 | 2024-06-07 10:43AM EDT | 2024-06-21 | 76.90 | 73.20 | 83.20 | 0.00 | - | 4 | 69 | 10.07% |
| SPXW240628P05430000 | 2024-06-10 11:26AM EDT | 2024-06-28 | 80.33 | 81.40 | 84.20 | +4.65 | +6.14% | 68 | 47 | 8.26% |
| SPXW240701P05430000 | 2024-06-06 9:32AM EDT | 2024-07-01 | 89.10 | 82.70 | 83.80 | 0.00 | - | - | 5 | 7.58% |
| SPXW240703P05430000 | 2024-06-06 11:33AM EDT | 2024-07-03 | 93.60 | 83.30 | 84.50 | 0.00 | - | - | 15 | 7.42% |
| SPXW240705P05430000 | 2024-06-07 1:52PM EDT | 2024-07-05 | 81.20 | 85.20 | 86.10 | 0.00 | - | 116 | 180 | 7.48% |
| SPXW240710P05430000 | 2024-06-10 1:50PM EDT | 2024-07-10 | 87.87 | 88.10 | 89.50 | -7.44 | -7.81% | 2 | 1 | 7.50% |
| SPXW240712P05430000 | 2024-06-07 3:45PM EDT | 2024-07-12 | 98.58 | 90.70 | 92.00 | 0.00 | - | 7 | 7 | 7.72% |
| SPXW240715P05430000 | 2024-06-10 3:21PM EDT | 2024-07-15 | 90.40 | 92.00 | 93.50 | -8.31 | -8.42% | 46 | 1 | 7.65% |
| SPX240719P05430000 | 2024-06-07 2:00PM EDT | 2024-07-19 | 95.00 | 92.50 | 96.00 | 0.00 | - | 15 | 124 | 7.66% |
| SPXW240731P05430000 | 2024-05-24 10:56AM EDT | 2024-07-31 | 137.80 | 101.70 | 102.90 | 0.00 | - | 2 | 19 | 7.67% |
| SPX240816P05430000 | 2024-06-10 3:52PM EDT | 2024-08-16 | 112.00 | 110.00 | 111.60 | -4.29 | -3.69% | 2 | 26 | 7.73% |
| SPXW240830P05430000 | 2024-06-03 12:17PM EDT | 2024-08-30 | 177.90 | 117.50 | 118.80 | 0.00 | - | 3 | 33 | 7.80% |
| SPX240920P05430000 | 2024-06-07 3:17PM EDT | 2024-09-20 | 132.95 | 128.40 | 129.80 | 0.00 | - | 16 | 107 | 7.97% |
| SPXW240930P05430000 | 2024-05-20 10:19AM EDT | 2024-09-30 | 156.70 | 132.60 | 134.10 | 0.00 | - | 4 | 12 | 7.99% |
| SPXW241018P05430000 | 2024-06-04 2:25PM EDT | 2024-10-18 | 175.04 | 141.70 | 143.10 | 0.00 | - | 2 | 0 | 8.14% |
| SPXW241031P05430000 | 2024-05-20 10:07AM EDT | 2024-10-31 | 170.72 | 146.80 | 148.60 | 0.00 | - | - | 1 | 8.19% |
| SPX241115P05430000 | 2024-06-10 3:35PM EDT | 2024-11-15 | 162.11 | 160.30 | 162.00 | -29.98 | -15.61% | 6 | 12 | 8.76% |
| SPXW241129P05430000 | 2024-06-10 1:26PM EDT | 2024-11-29 | 170.28 | 165.60 | 167.70 | -0.27 | -0.16% | 2 | 58 | 8.80% |
© 2024 Yahoo. All rights reserved.