S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5950.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C05950000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 21.31% |
| SPXW240628C05950000 | 2024-06-10 9:47AM EDT | 2024-06-28 | 0.16 | 0.05 | 0.15 | 0.00 | - | 4 | 0 | 16.68% |
| SPX240719C05950000 | 2024-06-06 10:44AM EDT | 2024-07-19 | 0.65 | 0.30 | 0.50 | 0.00 | - | 5 | 0 | 12.84% |
| SPXW240731C05950000 | 2024-06-06 2:43PM EDT | 2024-07-31 | 1.00 | 0.60 | 0.80 | 0.00 | - | 1 | 0 | 11.88% |
| SPXW240816C05950000 | 2024-06-10 11:30AM EDT | 2024-08-16 | 1.45 | 1.35 | 1.50 | 0.00 | - | 2 | 0 | 11.28% |
| SPXW240830C05950000 | 2024-06-06 3:33PM EDT | 2024-08-30 | 3.00 | 2.45 | 2.60 | 0.00 | - | 3 | 0 | 11.14% |
| SPXW240920C05950000 | 2024-06-07 9:40AM EDT | 2024-09-20 | 5.00 | 5.10 | 5.30 | 0.00 | - | 32 | 0 | 11.21% |
| SPXW240930C05950000 | 2024-06-06 9:49AM EDT | 2024-09-30 | 7.70 | 6.50 | 6.80 | 0.00 | - | 10 | 0 | 11.23% |
| SPX241018C05950000 | 2024-06-10 1:44PM EDT | 2024-10-18 | 11.20 | 10.80 | 11.30 | 0.00 | - | 1 | 0 | 11.60% |
| SPXW241031C05950000 | 2024-06-06 3:25PM EDT | 2024-10-31 | 15.55 | 14.60 | 15.00 | 0.00 | - | 7 | 0 | 11.82% |
| SPX241115C05950000 | 2024-06-10 2:46PM EDT | 2024-11-15 | 23.68 | 22.60 | 23.00 | 0.00 | - | 2 | 0 | 12.55% |
| SPXW241129C05950000 | 2024-06-07 12:30PM EDT | 2024-11-29 | 30.40 | 27.70 | 28.50 | 0.00 | - | 21 | 0 | 12.78% |
| SPX241220C05950000 | 2024-06-10 3:52PM EDT | 2024-12-20 | 38.07 | 36.80 | 37.40 | 0.00 | - | 90 | 0 | 13.11% |
| SPXW241231C05950000 | 2024-06-10 12:57PM EDT | 2024-12-31 | 42.55 | 41.20 | 42.00 | 0.00 | - | 139 | 0 | 13.24% |
| SPX250221C05950000 | 2024-06-10 2:15PM EDT | 2025-02-21 | 70.01 | 68.00 | 69.00 | 0.00 | - | 19 | 0 | 14.09% |
| SPX250321C05950000 | 2024-06-10 1:31PM EDT | 2025-03-21 | 85.16 | 85.00 | 85.80 | 0.00 | - | 2 | 0 | 14.59% |
| SPXW250331C05950000 | 2024-06-07 3:08PM EDT | 2025-03-31 | 91.44 | 90.30 | 91.50 | 0.00 | - | 14 | 0 | 14.73% |
| SPX250417C05950000 | 2024-06-03 3:05PM EDT | 2025-04-17 | 78.00 | 101.10 | 103.30 | 0.00 | - | 2 | 0 | 15.08% |
| SPX250516C05950000 | 2024-06-06 3:12PM EDT | 2025-05-16 | 121.63 | 119.70 | 121.60 | 0.00 | - | 1 | 0 | 15.52% |
| SPX250620C05950000 | 2024-06-06 3:14PM EDT | 2025-06-20 | 142.38 | 142.70 | 144.10 | 0.00 | - | 1 | 0 | 16.01% |
| SPX251219C05950000 | 2024-05-30 3:24PM EDT | 2025-12-19 | 220.60 | 266.40 | 270.80 | 0.00 | - | 3 | 0 | 18.43% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05950000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 711.40 | 586.60 | 603.50 | 0.00 | - | 1 | 1 | 42.13% |
| SPX240816P05950000 | 2024-04-19 1:30PM EDT | 2024-08-16 | 877.20 | 568.20 | 575.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240920P05950000 | 2024-04-12 2:37PM EDT | 2024-09-20 | 725.10 | 637.50 | 644.00 | 0.00 | - | 10 | 10 | 20.53% |
| SPXW241031P05950000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 528.45 | 496.00 | 504.50 | 0.00 | - | - | 0 | 0.00% |
| SPX241220P05950000 | 2024-04-22 12:23PM EDT | 2024-12-20 | 797.49 | 485.70 | 496.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW241231P05950000 | 2024-06-07 12:11PM EDT | 2024-12-31 | 477.02 | 479.70 | 487.80 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250221P05950000 | 2024-03-22 12:06PM EDT | 2025-02-21 | 572.68 | 762.00 | 834.00 | 0.00 | - | 2 | 1 | 25.67% |
| SPX250321P05950000 | 2024-05-23 12:03PM EDT | 2025-03-21 | 488.82 | 470.40 | 475.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P05950000 | 2024-05-31 10:14AM EDT | 2025-03-31 | 557.09 | 461.10 | 483.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P05950000 | 2024-05-14 12:57PM EDT | 2025-06-20 | 568.28 | 470.50 | 475.70 | 0.00 | - | - | 0 | 0.00% |
| SPX251219P05950000 | 2024-05-23 11:37AM EDT | 2025-12-19 | 509.18 | 493.40 | 499.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.