S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5875.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C05875000 | 2024-06-10 2:29PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 460 | 0 | 18.97% |
| SPXW240628C05875000 | 2024-05-23 3:01PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.20 | 0.00 | - | 24 | 0 | 15.26% |
| SPX240719C05875000 | 2024-06-05 12:45PM EDT | 2024-07-19 | 0.80 | 0.45 | 0.65 | 0.00 | - | 210 | 0 | 11.83% |
| SPXW240816C05875000 | 2024-06-07 1:23PM EDT | 2024-08-16 | 3.10 | 2.35 | 2.55 | 0.00 | - | 22 | 0 | 10.96% |
| SPXW240830C05875000 | 2024-06-10 3:36PM EDT | 2024-08-30 | 4.51 | 4.20 | 4.50 | 0.00 | - | 16 | 0 | 11.00% |
| SPX240920C05875000 | 2024-06-10 11:55AM EDT | 2024-09-20 | 8.83 | 8.50 | 8.90 | 0.00 | - | 4 | 0 | 11.24% |
| SPXW240930C05875000 | 2024-06-06 9:33AM EDT | 2024-09-30 | 12.10 | 10.90 | 11.40 | 0.00 | - | 10 | 0 | 11.35% |
| SPX241018C05875000 | 2024-05-31 11:28AM EDT | 2024-10-18 | 7.60 | 17.60 | 18.20 | 0.00 | - | 55 | 0 | 11.84% |
| SPX241115C05875000 | 2024-05-31 12:02PM EDT | 2024-11-15 | 15.75 | 33.70 | 34.50 | 0.00 | - | 4 | 0 | 12.95% |
| SPX250321C05875000 | 2024-06-10 3:52PM EDT | 2025-03-21 | 110.04 | 108.90 | 110.30 | 0.00 | - | 17 | 0 | 15.18% |
| SPXW250331C05875000 | 2024-06-10 12:41PM EDT | 2025-03-31 | 115.69 | 114.70 | 116.80 | 0.00 | - | 12 | 0 | 15.33% |
| SPX250417C05875000 | 2024-06-05 1:24PM EDT | 2025-04-17 | 121.09 | 127.00 | 130.40 | 0.00 | - | 20 | 0 | 15.72% |
| SPX250516C05875000 | 2024-06-06 11:20AM EDT | 2025-05-16 | 148.63 | 147.60 | 150.30 | 0.00 | - | 12 | 0 | 16.14% |
| SPX250620C05875000 | 2024-06-05 3:49PM EDT | 2025-06-20 | 167.10 | 172.90 | 174.30 | 0.00 | - | 27 | 0 | 16.61% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240920P05875000 | 2024-04-29 3:59PM EDT | 2024-09-20 | 660.20 | 531.10 | 537.20 | 0.00 | - | - | 10 | 14.28% |
| SPX250321P05875000 | 2024-05-28 2:33PM EDT | 2025-03-21 | 462.43 | 416.80 | 421.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P05875000 | 2024-05-29 11:14AM EDT | 2025-03-31 | 473.22 | 418.70 | 421.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P05875000 | 2024-05-08 10:18AM EDT | 2025-06-20 | 551.70 | 429.30 | 434.50 | 0.00 | - | - | 180 | 0.00% |
© 2024 Yahoo. All rights reserved.