S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5725.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240613C05725000 | 2024-06-07 4:04PM EDT | 2024-06-13 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 25.93% |
| SPXW240614C05725000 | 2024-06-10 2:26PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.10 | 0.00 | - | 169 | 0 | 22.46% |
| SPXW240621C05725000 | 2024-06-04 2:56PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.20 | 0.00 | - | 12 | 0 | 14.53% |
| SPXW240628C05725000 | 2024-06-04 1:30PM EDT | 2024-06-28 | 0.31 | 0.20 | 0.35 | 0.00 | - | 4 | 0 | 12.09% |
| SPXW240705C05725000 | 2024-06-10 9:44AM EDT | 2024-07-05 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 0 | 10.85% |
| SPXW240719C05725000 | 2024-06-07 3:52PM EDT | 2024-07-19 | 1.97 | 1.80 | 1.95 | 0.00 | - | 12 | 0 | 10.44% |
| SPXW240731C05725000 | 2024-06-05 2:59PM EDT | 2024-07-31 | 4.60 | 4.00 | 4.30 | 0.00 | - | 4 | 0 | 10.53% |
| SPX240816C05725000 | 2024-06-05 3:55PM EDT | 2024-08-16 | 9.50 | 8.80 | 9.20 | 0.00 | - | 4 | 0 | 10.86% |
| SPXW240830C05725000 | 2024-06-06 2:14PM EDT | 2024-08-30 | 14.72 | 14.70 | 15.10 | 0.00 | - | 31 | 0 | 11.24% |
| SPXW240920C05725000 | 2024-06-10 3:47AM EDT | 2024-09-20 | 23.20 | 25.40 | 25.90 | 0.00 | - | 43 | 0 | 11.79% |
| SPXW240930C05725000 | 2024-06-10 3:41PM EDT | 2024-09-30 | 30.95 | 30.20 | 30.90 | 0.00 | - | 1 | 0 | 11.94% |
| SPX241018C05725000 | 2024-06-05 2:22PM EDT | 2024-10-18 | 40.63 | 42.50 | 43.50 | 0.00 | - | 1,200 | 0 | 12.56% |
| SPXW241031C05725000 | 2024-06-04 10:20AM EDT | 2024-10-31 | 35.50 | 51.60 | 52.50 | 0.00 | - | 20 | 0 | 12.90% |
| SPX241115C05725000 | 2024-06-10 4:07PM EDT | 2024-11-15 | 69.53 | 69.00 | 69.80 | 0.00 | - | 205 | 0 | 13.87% |
| SPXW241129C05725000 | 2024-06-06 10:14AM EDT | 2024-11-29 | 80.14 | 78.40 | 79.40 | 0.00 | - | - | 0 | 14.10% |
| SPX241220C05725000 | 2024-06-10 3:38PM EDT | 2024-12-20 | 95.19 | 95.00 | 95.80 | 0.00 | - | 8 | 0 | 14.57% |
| SPXW241231C05725000 | 2024-06-10 9:58AM EDT | 2024-12-31 | 96.05 | 102.40 | 103.60 | 0.00 | - | 12 | 0 | 14.74% |
| SPX250117C05725000 | 2024-06-07 1:56PM EDT | 2025-01-17 | 121.86 | 116.50 | 118.20 | 0.00 | - | 2 | 0 | 15.17% |
| SPX250221C05725000 | 2024-06-05 11:33PM EDT | 2025-02-21 | 147.80 | 143.90 | 146.00 | 0.00 | - | 9 | 0 | 15.82% |
| SPX250321C05725000 | 2024-06-10 2:37PM EDT | 2025-03-21 | 167.44 | 167.70 | 169.20 | 0.00 | - | 446 | 0 | 16.35% |
| SPXW250331C05725000 | 2024-06-07 1:57PM EDT | 2025-03-31 | 181.28 | 174.80 | 177.00 | 0.00 | - | 29 | 0 | 16.51% |
| SPX250417C05725000 | 2024-06-06 9:50AM EDT | 2025-04-17 | 192.74 | 189.60 | 192.90 | 0.00 | - | 40 | 0 | 16.91% |
| SPX250516C05725000 | 2024-06-10 2:35PM EDT | 2025-05-16 | 211.20 | 213.10 | 215.90 | 0.00 | - | 2 | 0 | 17.35% |
| SPX250620C05725000 | 2024-06-10 9:53AM EDT | 2025-06-20 | 230.59 | 240.40 | 242.70 | 0.00 | - | 1 | 0 | 17.81% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P05725000 | 2024-06-07 1:39PM EDT | 2024-06-14 | 353.37 | 358.30 | 366.70 | 0.00 | - | 1 | 0 | 33.99% |
| SPXW240628P05725000 | 2024-05-20 1:18PM EDT | 2024-06-28 | 374.76 | 348.70 | 355.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05725000 | 2024-05-23 10:37AM EDT | 2024-07-19 | 369.60 | 332.70 | 339.60 | 0.00 | - | - | 0 | 0.00% |
| SPXW240816P05725000 | 2024-06-06 9:59AM EDT | 2024-08-16 | 328.38 | 319.90 | 328.30 | 0.00 | - | - | 0 | 0.00% |
| SPXW240920P05725000 | 2024-06-10 11:49AM EDT | 2024-09-20 | 320.38 | 309.80 | 319.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P05725000 | 2024-04-11 10:25AM EDT | 2024-10-18 | 490.10 | 417.80 | 436.00 | 0.00 | - | - | 1 | 15.51% |
| SPX241115P05725000 | 2024-04-22 1:52PM EDT | 2024-11-15 | 580.57 | 320.90 | 331.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P05725000 | 2024-03-27 3:18PM EDT | 2024-12-20 | 433.62 | 510.70 | 525.90 | 0.00 | - | 1 | 6 | 19.34% |
| SPXW241231P05725000 | 2024-05-22 2:02PM EDT | 2024-12-31 | 359.61 | 319.00 | 320.90 | 0.00 | - | 11 | 0 | 0.00% |
| SPX250117P05725000 | 2024-06-07 11:08AM EDT | 2025-01-17 | 325.46 | 317.70 | 321.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P05725000 | 2024-05-17 2:31PM EDT | 2025-02-21 | 370.57 | 323.20 | 327.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05725000 | 2024-06-07 9:54AM EDT | 2025-03-21 | 338.50 | 331.00 | 333.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW250331P05725000 | 2024-05-15 12:15PM EDT | 2025-03-31 | 381.90 | 332.80 | 335.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250516P05725000 | 2024-06-03 3:52PM EDT | 2025-05-16 | 388.60 | 341.00 | 344.90 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P05725000 | 2024-06-07 1:25PM EDT | 2025-06-20 | 344.05 | 349.80 | 352.80 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.