S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5460.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05460000 | 2024-06-10 4:04PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 652 | 0 | 13.33% |
| SPXW240612C05460000 | 2024-06-10 8:51PM EDT | 2024-06-12 | 0.71 | 0.70 | 0.80 | -0.09 | -11.25% | 4 | 0 | 13.80% |
| SPXW240613C05460000 | 2024-06-10 4:08PM EDT | 2024-06-13 | 1.90 | 1.65 | 1.80 | 0.00 | - | 294 | 0 | 13.26% |
| SPXW240614C05460000 | 2024-06-10 4:12PM EDT | 2024-06-14 | 2.99 | 2.85 | 3.00 | 0.00 | - | 498 | 0 | 12.97% |
| SPXW240617C05460000 | 2024-06-10 3:58PM EDT | 2024-06-17 | 5.06 | 4.00 | 4.30 | 0.00 | - | 361 | 0 | 10.80% |
| SPXW240618C05460000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 5.70 | 5.20 | 5.50 | 0.00 | - | 44 | 0 | 10.86% |
| SPXW240620C05460000 | 2024-06-10 2:04PM EDT | 2024-06-20 | 7.09 | 6.60 | 6.90 | 0.00 | - | 16 | 0 | 10.43% |
| SPXW240621C05460000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 9.08 | 8.30 | 8.60 | 0.00 | - | 116 | 0 | 10.71% |
| SPXW240624C05460000 | 2024-06-10 4:05PM EDT | 2024-06-24 | 10.50 | 9.70 | 10.00 | 0.00 | - | 186 | 0 | 10.02% |
| SPXW240626C05460000 | 2024-06-06 9:49AM EDT | 2024-06-26 | 18.07 | 12.20 | 12.50 | 0.00 | - | - | 0 | 10.20% |
| SPXW240628C05460000 | 2024-06-10 3:55PM EDT | 2024-06-28 | 16.80 | 15.90 | 16.20 | 0.00 | - | 50 | 0 | 10.69% |
| SPXW240701C05460000 | 2024-06-10 3:15PM EDT | 2024-07-01 | 20.37 | 17.50 | 18.10 | 0.00 | - | 8 | 0 | 10.38% |
| SPXW240705C05460000 | 2024-06-10 2:08PM EDT | 2024-07-05 | 24.83 | 23.10 | 23.60 | 0.00 | - | 18 | 0 | 10.75% |
| SPXW240708C05460000 | 2024-06-10 4:01PM EDT | 2024-07-08 | 26.18 | 24.60 | 25.30 | 0.00 | - | 198 | 0 | 10.51% |
| SPXW240709C05460000 | 2024-06-10 9:41AM EDT | 2024-07-09 | 21.02 | 26.20 | 27.00 | 0.00 | - | 1 | 0 | 10.67% |
| SPXW240710C05460000 | 2024-06-10 4:07PM EDT | 2024-07-10 | 28.80 | 27.60 | 28.20 | 0.00 | - | 229 | 0 | 10.72% |
| SPXW240712C05460000 | 2024-06-10 3:13PM EDT | 2024-07-12 | 34.03 | 32.90 | 33.50 | 0.00 | - | 6 | 0 | 11.35% |
| SPXW240715C05460000 | 2024-06-10 10:05AM EDT | 2024-07-15 | 29.77 | 34.30 | 35.20 | 0.00 | - | 9 | 0 | 11.15% |
| SPXW240719C05460000 | 2024-06-10 3:14PM EDT | 2024-07-19 | 44.52 | 40.70 | 41.20 | 0.00 | - | 30 | 0 | 11.53% |
| SPXW240726C05460000 | 2024-06-10 3:58PM EDT | 2024-07-26 | 51.17 | 49.10 | 49.90 | 0.00 | - | 1 | 0 | 11.88% |
| SPXW240731C05460000 | 2024-06-05 2:33PM EDT | 2024-07-31 | 56.05 | 54.60 | 55.40 | 0.00 | - | 5 | 0 | 12.03% |
| SPX240816C05460000 | 2024-06-10 4:13PM EDT | 2024-08-16 | 73.60 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 12.66% |
| SPXW240830C05460000 | 2024-06-10 12:24PM EDT | 2024-08-30 | 90.70 | 90.20 | 91.40 | 0.00 | - | 3 | 0 | 13.30% |
| SPX240920C05460000 | 2024-06-06 11:08AM EDT | 2024-09-20 | 116.20 | 113.40 | 114.50 | 0.00 | - | 2 | 0 | 13.95% |
| SPXW240930C05460000 | 2024-06-07 1:29PM EDT | 2024-09-30 | 131.39 | 123.00 | 124.50 | 0.00 | - | 2 | 0 | 14.18% |
| SPX241018C05460000 | 2024-06-10 2:27PM EDT | 2024-10-18 | 144.69 | 145.50 | 146.80 | 0.00 | - | 1 | 0 | 14.93% |
| SPXW241031C05460000 | 2024-06-07 12:44PM EDT | 2024-10-31 | 164.15 | 159.20 | 160.70 | 0.00 | - | 24 | 0 | 15.29% |
| SPX241115C05460000 | 2024-06-10 1:42PM EDT | 2024-11-15 | 181.00 | 183.00 | 184.50 | 0.00 | - | 4 | 0 | 16.25% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05460000 | 2024-06-05 3:18PM EDT | 2024-06-11 | 108.37 | 100.40 | 105.50 | 0.00 | - | - | 0 | 32.01% |
| SPXW240613P05460000 | 2024-06-10 12:42PM EDT | 2024-06-13 | 103.62 | 100.20 | 105.40 | 0.00 | - | 8 | 0 | 18.39% |
| SPXW240614P05460000 | 2024-06-07 4:04PM EDT | 2024-06-14 | 114.89 | 100.20 | 105.00 | 0.00 | - | 3 | 0 | 15.60% |
| SPX240621P05460000 | 2024-05-30 12:42PM EDT | 2024-06-21 | 193.75 | 100.60 | 103.80 | 0.00 | - | 4 | 0 | 8.78% |
| SPXW240628P05460000 | 2024-06-07 1:08PM EDT | 2024-06-28 | 98.98 | 103.40 | 107.20 | 0.00 | - | 3 | 0 | 8.17% |
| SPXW240705P05460000 | 2024-06-07 1:25PM EDT | 2024-07-05 | 96.36 | 105.30 | 109.20 | 0.00 | - | 10 | 0 | 7.50% |
| SPXW240708P05460000 | 2024-06-06 11:22AM EDT | 2024-07-08 | 112.79 | 106.10 | 110.00 | 0.00 | - | - | 0 | 7.29% |
| SPXW240712P05460000 | 2024-06-07 1:18PM EDT | 2024-07-12 | 105.10 | 109.00 | 114.20 | 0.00 | - | 35 | 0 | 7.77% |
| SPXW240715P05460000 | 2024-06-07 10:30AM EDT | 2024-07-15 | 117.28 | 110.40 | 114.80 | 0.00 | - | 1 | 0 | 7.55% |
| SPXW240719P05460000 | 2024-06-10 3:51PM EDT | 2024-07-19 | 114.10 | 113.80 | 114.50 | 0.00 | - | 10 | 0 | 7.10% |
| SPXW240726P05460000 | 2024-06-07 3:39PM EDT | 2024-07-26 | 121.22 | 116.10 | 117.10 | 0.00 | - | 4 | 0 | 6.99% |
| SPXW240731P05460000 | 2024-06-07 12:46PM EDT | 2024-07-31 | 118.54 | 119.80 | 120.70 | 0.00 | - | 40 | 0 | 7.21% |
| SPXW240816P05460000 | 2024-06-10 3:05AM EDT | 2024-08-16 | 137.80 | 127.50 | 128.60 | 0.00 | - | 6 | 0 | 7.34% |
| SPXW240830P05460000 | 2024-06-10 12:21PM EDT | 2024-08-30 | 134.20 | 133.30 | 134.50 | 0.00 | - | 3 | 0 | 7.35% |
| SPX240920P05460000 | 2024-06-10 4:06PM EDT | 2024-09-20 | 142.26 | 143.50 | 144.60 | 0.00 | - | 2 | 0 | 7.55% |
| SPXW240930P05460000 | 2024-06-10 7:38AM EDT | 2024-09-30 | 155.70 | 147.30 | 148.60 | 0.00 | - | 19 | 0 | 7.58% |
| SPXW241018P05460000 | 2024-05-30 2:35PM EDT | 2024-10-18 | 211.20 | 155.70 | 156.90 | 0.00 | - | 14 | 0 | 7.74% |
| SPXW241031P05460000 | 2024-06-10 4:06PM EDT | 2024-10-31 | 159.81 | 160.50 | 162.00 | 0.00 | - | 2 | 0 | 7.79% |
| SPX241115P05460000 | 2024-05-23 11:09AM EDT | 2024-11-15 | 195.90 | 173.70 | 175.20 | 0.00 | - | - | 0 | 8.40% |
© 2024 Yahoo. All rights reserved.