S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:13PM EDT
Strike:5590.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C05590000 | 2024-06-10 3:14PM EDT | 2024-06-14 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 80 | 621 | 13.99% |
| SPX240621C05590000 | 2024-06-06 2:14PM EDT | 2024-06-21 | 0.42 | 0.30 | 0.45 | -0.48 | -53.33% | 5 | 542 | 10.32% |
| SPXW240628C05590000 | 2024-06-10 3:45PM EDT | 2024-06-28 | 1.32 | 1.20 | 1.30 | -0.33 | -20.00% | 18 | 270 | 9.62% |
| SPXW240705C05590000 | 2024-06-10 10:02AM EDT | 2024-07-05 | 2.52 | 2.85 | 3.10 | -2.08 | -45.22% | 2 | 574 | 9.66% |
| SPXW240712C05590000 | 2024-06-07 12:28PM EDT | 2024-07-12 | 8.21 | 6.40 | 6.70 | 0.00 | - | 4 | 39 | 10.22% |
| SPXW240719C05590000 | 2024-06-07 12:00PM EDT | 2024-07-19 | 10.90 | 9.80 | 10.20 | 0.00 | - | 1 | 0 | 10.39% |
| SPXW240731C05590000 | 2024-06-10 11:37AM EDT | 2024-07-31 | 16.60 | 17.20 | 17.70 | +0.41 | +2.53% | 2 | 0 | 10.81% |
| SPXW240816C05590000 | 2024-06-05 2:59PM EDT | 2024-08-16 | 29.40 | 29.20 | 29.70 | -0.60 | -2.00% | 3 | 65 | 11.42% |
| SPXW240830C05590000 | 2024-06-05 9:30AM EDT | 2024-08-30 | 32.85 | 40.50 | 41.20 | 0.00 | - | 1 | 1 | 11.92% |
| SPX240920C05590000 | 2024-06-10 10:35AM EDT | 2024-09-20 | 54.40 | 58.30 | 59.00 | -4.15 | -7.09% | 1 | 87 | 12.57% |
| SPXW240930C05590000 | 2024-06-06 12:56PM EDT | 2024-09-30 | 64.15 | 66.00 | 66.80 | 0.00 | - | 10 | 7 | 12.77% |
| SPXW241018C05590000 | 2024-06-05 3:52PM EDT | 2024-10-18 | 84.92 | 84.80 | 85.60 | 0.00 | - | 2 | 60 | 13.53% |
| SPXW241031C05590000 | 2024-06-06 1:40PM EDT | 2024-10-31 | 97.05 | 96.60 | 97.40 | 0.00 | - | 2 | 60 | 13.88% |
| SPX241115C05590000 | 2024-06-06 3:04PM EDT | 2024-11-15 | 118.30 | 117.90 | 118.80 | 0.00 | - | 21 | 84 | 14.86% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05590000 | 2024-06-03 3:12PM EDT | 2024-06-21 | 309.19 | 220.00 | 228.10 | 0.00 | - | 1 | 11 | 0.00% |
| SPXW240628P05590000 | 2024-04-25 9:38AM EDT | 2024-06-28 | 548.17 | 244.20 | 283.30 | 0.00 | - | - | 10 | 28.07% |
| SPXW240705P05590000 | 2024-05-28 11:41AM EDT | 2024-07-05 | 254.99 | 211.50 | 219.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240719P05590000 | 2024-06-04 12:13PM EDT | 2024-07-19 | 300.28 | 207.30 | 215.60 | 0.00 | - | 6 | 6 | 0.00% |
| SPXW240816P05590000 | 2024-05-13 1:29PM EDT | 2024-08-16 | 327.47 | 206.60 | 215.10 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240920P05590000 | 2024-05-23 3:48PM EDT | 2024-09-20 | 280.67 | 215.50 | 217.10 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW241018P05590000 | 2024-05-28 11:46AM EDT | 2024-10-18 | 248.82 | 221.10 | 222.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW241031P05590000 | 2024-06-03 9:34AM EDT | 2024-10-31 | 261.03 | 224.10 | 225.70 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.