S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5625.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05625000 | 2024-06-07 10:54AM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 174 | 31.74% |
| SPXW240611C05625000 | 2024-06-06 2:04PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 100 | 22.46% |
| SPXW240612C05625000 | 2024-06-06 3:56PM EDT | 2024-06-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| SPXW240613C05625000 | 2024-06-07 11:51AM EDT | 2024-06-13 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| SPXW240614C05625000 | 2024-06-10 10:21AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.15 | -0.13 | -59.09% | 17 | 50 | 15.82% |
| SPXW240617C05625000 | 2024-06-10 4:01PM EDT | 2024-06-17 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 8 | 5 | 12.50% |
| SPXW240618C05625000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 50 | 22 | 12.49% |
| SPXW240621C05625000 | 2024-06-07 3:40PM EDT | 2024-06-21 | 0.36 | 0.20 | 0.35 | -0.04 | -10.00% | 2 | 1,323 | 11.27% |
| SPXW240628C05625000 | 2024-06-10 3:25PM EDT | 2024-06-28 | 0.80 | 0.60 | 0.80 | -0.15 | -15.79% | 13 | 4,438 | 10.02% |
| SPXW240705C05625000 | 2024-06-10 3:58PM EDT | 2024-07-05 | 1.75 | 1.55 | 1.85 | -0.70 | -28.57% | 269 | 207 | 9.79% |
| SPXW240712C05625000 | 2024-06-10 2:02PM EDT | 2024-07-12 | 4.20 | 3.90 | 4.30 | -1.28 | -23.36% | 22 | 0 | 10.24% |
| SPXW240719C05625000 | 2024-06-07 2:51PM EDT | 2024-07-19 | 6.90 | 6.30 | 6.90 | 0.00 | - | 32 | 0 | 10.37% |
| SPXW240731C05625000 | 2024-06-10 12:08PM EDT | 2024-07-31 | 12.07 | 12.10 | 12.80 | -2.58 | -17.61% | 11 | 0 | 10.73% |
| SPXW240816C05625000 | 2024-06-06 2:56PM EDT | 2024-08-16 | 23.63 | 22.40 | 23.00 | 0.00 | - | 1,928 | 2,036 | 11.32% |
| SPXW240830C05625000 | 2024-06-10 12:26PM EDT | 2024-08-30 | 31.77 | 32.20 | 33.10 | +1.82 | +6.08% | 7 | 277 | 11.79% |
| SPX240920C05625000 | 2024-06-05 11:34PM EDT | 2024-09-20 | 51.80 | 48.10 | 49.20 | 0.00 | - | 6 | 795 | 12.41% |
| SPXW240930C05625000 | 2024-06-07 9:31AM EDT | 2024-09-30 | 50.29 | 55.30 | 56.40 | 0.00 | - | 1 | 422 | 12.61% |
| SPXW241018C05625000 | 2024-05-23 9:48AM EDT | 2024-10-18 | 67.30 | 72.60 | 74.00 | 0.00 | - | - | 0 | 13.36% |
| SPXW241031C05625000 | 2024-06-07 9:32AM EDT | 2024-10-31 | 77.85 | 83.40 | 85.00 | 0.00 | - | 1 | 95 | 13.69% |
| SPX241115C05625000 | 2024-06-10 9:49AM EDT | 2024-11-15 | 95.26 | 104.30 | 105.90 | -12.97 | -11.98% | 8 | 1,526 | 14.69% |
| SPXW241129C05625000 | 2024-06-05 11:03AM EDT | 2024-11-29 | 102.90 | 115.90 | 117.80 | 0.00 | - | - | 1 | 14.97% |
| SPX241220C05625000 | 2024-06-10 2:30PM EDT | 2024-12-20 | 132.24 | 135.10 | 136.60 | +1.12 | +0.85% | 19 | 2,131 | 15.43% |
| SPXW241231C05625000 | 2024-06-10 2:35PM EDT | 2024-12-31 | 141.63 | 143.60 | 145.60 | -4.94 | -3.37% | 10 | 295 | 15.61% |
| SPX250117C05625000 | 2024-06-10 3:12PM EDT | 2025-01-17 | 161.18 | 160.60 | 162.50 | +4.06 | +2.58% | 6 | 2,074 | 16.08% |
| SPX250221C05625000 | 2024-06-06 10:52AM EDT | 2025-02-21 | 189.43 | 190.70 | 192.90 | 0.00 | - | 1 | 748 | 16.71% |
| SPX250321C05625000 | 2024-06-07 2:40PM EDT | 2025-03-21 | 215.26 | 216.30 | 218.40 | 0.00 | - | 12 | 143 | 17.26% |
| SPXW250331C05625000 | 2024-06-07 2:08PM EDT | 2025-03-31 | 219.64 | 221.30 | 229.50 | 0.00 | - | 6 | 109 | 17.56% |
| SPX250417C05625000 | 2024-06-03 3:20PM EDT | 2025-04-17 | 195.60 | 237.00 | 246.80 | 0.00 | - | 1 | 21 | 17.97% |
| SPX250516C05625000 | 2024-05-30 1:14PM EDT | 2025-05-16 | 215.80 | 262.90 | 270.40 | 0.00 | - | 1 | 0 | 18.35% |
| SPX250620C05625000 | 2024-06-06 9:39AM EDT | 2025-06-20 | 294.14 | 293.80 | 296.90 | 0.00 | - | 2 | 404 | 18.71% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P05625000 | 2024-06-07 1:39PM EDT | 2024-06-14 | 253.58 | 253.10 | 268.40 | 0.00 | - | 1 | 1 | 26.18% |
| SPX240621P05625000 | 2024-04-15 1:19PM EDT | 2024-06-21 | 478.10 | 289.20 | 307.30 | 0.00 | - | - | 15 | 34.34% |
| SPXW240719P05625000 | 2024-05-21 3:24PM EDT | 2024-07-19 | 271.10 | 223.10 | 256.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240731P05625000 | 2024-06-03 2:03PM EDT | 2024-07-31 | 326.32 | 221.20 | 253.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240816P05625000 | 2024-06-06 9:44AM EDT | 2024-08-16 | 235.68 | 225.80 | 246.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05625000 | 2024-04-04 4:01PM EDT | 2024-08-30 | 410.87 | 421.50 | 434.70 | 0.00 | - | 2 | 0 | 27.30% |
| SPX240920P05625000 | 2024-04-22 1:12PM EDT | 2024-09-20 | 536.65 | 243.50 | 252.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930P05625000 | 2024-04-04 3:14PM EDT | 2024-09-30 | 395.14 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPX241018P05625000 | 2024-05-20 11:32AM EDT | 2024-10-18 | 267.21 | 236.30 | 244.30 | 0.00 | - | 2 | 20 | 0.00% |
| SPX241115P05625000 | 2024-05-21 3:26PM EDT | 2024-11-15 | 279.79 | 248.50 | 257.10 | 0.00 | - | 132 | 144 | 0.00% |
| SPXW241129P05625000 | 2024-06-05 12:54PM EDT | 2024-11-29 | 271.69 | 252.20 | 258.50 | 0.00 | - | - | 2 | 0.00% |
| SPX241220P05625000 | 2024-06-10 10:04AM EDT | 2024-12-20 | 274.92 | 260.50 | 262.40 | -14.84 | -5.12% | 132 | 32 | 0.00% |
| SPXW241231P05625000 | 2024-06-06 3:09PM EDT | 2024-12-31 | 268.17 | 259.40 | 266.00 | 0.00 | - | 6 | 0 | 3.57% |
| SPX250117P05625000 | 2024-06-07 11:08AM EDT | 2025-01-17 | 271.46 | 263.40 | 265.60 | 0.00 | - | 11 | 32 | 3.31% |
| SPX250221P05625000 | 2024-06-06 10:52AM EDT | 2025-02-21 | 279.93 | 272.40 | 274.60 | 0.00 | - | 1 | 28 | 4.59% |
| SPX250321P05625000 | 2024-06-04 9:00AM EDT | 2025-03-21 | 329.40 | 281.80 | 283.90 | 0.00 | - | 50 | 533 | 5.28% |
| SPXW250331P05625000 | 2024-05-21 1:40PM EDT | 2025-03-31 | 310.40 | 281.30 | 289.60 | 0.00 | - | 41 | 45 | 5.66% |
| SPX250417P05625000 | 2024-06-07 12:49PM EDT | 2025-04-17 | 290.45 | 280.90 | 296.30 | 0.00 | - | 2 | 465 | 6.00% |
| SPX250620P05625000 | 2024-06-04 2:41PM EDT | 2025-06-20 | 337.90 | 305.40 | 308.20 | 0.00 | - | 3 | 309 | 6.22% |
© 2024 Yahoo. All rights reserved.