S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5485.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05485000 | 2024-06-07 3:57PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 138 | 140 | 16.26% |
| SPXW240611C05485000 | 2024-06-10 3:14PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 365 | 11.48% |
| SPXW240612C05485000 | 2024-06-10 4:03PM EDT | 2024-06-12 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 188 | 264 | 11.62% |
| SPXW240613C05485000 | 2024-06-10 3:59PM EDT | 2024-06-13 | 0.70 | 0.55 | 0.75 | -0.10 | -12.50% | 123 | 202 | 11.59% |
| SPXW240617C05485000 | 2024-06-10 3:47PM EDT | 2024-06-17 | 2.00 | 1.90 | 2.15 | 0.00 | - | 327 | 60 | 10.04% |
| SPXW240620C05485000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 3.30 | 3.60 | 4.00 | -0.50 | -13.16% | 142 | 3 | 9.93% |
| SPXW240621C05485000 | 2024-06-10 2:39PM EDT | 2024-06-21 | 4.89 | 4.90 | 5.30 | -0.76 | -13.45% | 6 | 55 | 10.26% |
| SPXW240628C05485000 | 2024-06-10 3:14PM EDT | 2024-06-28 | 12.57 | 11.00 | 11.40 | -1.53 | -10.85% | 9 | 1,684 | 10.38% |
| SPXW240719C05485000 | 2024-06-10 3:05PM EDT | 2024-07-19 | 33.41 | 33.00 | 33.90 | +0.05 | +0.15% | 1 | 1 | 11.36% |
| SPX240816C05485000 | 2024-06-07 12:31PM EDT | 2024-08-16 | 69.25 | 63.30 | 64.90 | 0.00 | - | 5 | 33 | 12.49% |
| SPXW240830C05485000 | 2024-06-05 10:33AM EDT | 2024-08-30 | 66.11 | 80.00 | 81.20 | 0.00 | - | 4 | 377 | 13.09% |
| SPXW240930C05485000 | 2024-06-10 2:55PM EDT | 2024-09-30 | 111.48 | 111.80 | 113.30 | +9.18 | +8.97% | 1 | 204 | 13.97% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05485000 | 2024-06-10 12:42PM EDT | 2024-06-10 | 129.25 | 118.20 | 129.10 | +19.47 | +17.74% | 5 | 28 | 34.75% |
| SPXW240628P05485000 | 2024-05-31 3:29PM EDT | 2024-06-28 | 235.38 | 120.10 | 124.10 | 0.00 | - | 5 | 6 | 0.00% |
| SPXW240830P05485000 | 2024-05-30 11:37AM EDT | 2024-08-30 | 214.58 | 142.50 | 146.40 | 0.00 | - | 2 | 2 | 6.52% |
| SPXW240930P05485000 | 2024-05-28 11:31AM EDT | 2024-09-30 | 183.80 | 156.80 | 158.30 | 0.00 | - | 17 | 36 | 6.79% |
© 2024 Yahoo. All rights reserved.