S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:7000.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C07000000 | 2024-06-05 3:03PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1,188 | 46.19% |
| SPX240719C07000000 | 2024-06-06 11:07AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 1,306 | 26.12% |
| SPX240816C07000000 | 2024-06-04 3:53AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 400 | 20.94% |
| SPXW240920C07000000 | 2024-06-03 12:01PM EDT | 2024-09-20 | 0.20 | 0.20 | 0.35 | 0.00 | - | 81 | 168 | 17.54% |
| SPX241018C07000000 | 2024-06-04 12:20PM EDT | 2024-10-18 | 0.35 | 0.35 | 0.55 | 0.00 | - | 110 | 914 | 16.24% |
| SPX241115C07000000 | 2024-05-16 3:55PM EDT | 2024-11-15 | 0.60 | 0.65 | 0.90 | 0.00 | - | 10 | 147 | 15.51% |
| SPX241220C07000000 | 2024-06-07 12:59PM EDT | 2024-12-20 | 1.30 | 1.10 | 1.30 | 0.00 | - | 7 | 6,617 | 14.62% |
| SPX250117C07000000 | 2024-06-10 9:49AM EDT | 2025-01-17 | 1.50 | 1.45 | 1.75 | -0.05 | -3.23% | 10 | 1,154 | 14.16% |
| SPX250221C07000000 | 2024-06-07 3:51PM EDT | 2025-02-21 | 2.10 | 2.05 | 2.40 | 0.00 | - | 2 | 86 | 13.68% |
| SPX250321C07000000 | 2024-05-31 11:15AM EDT | 2025-03-21 | 2.75 | 2.75 | 3.10 | +1.00 | +57.14% | 1 | 4,646 | 13.43% |
| SPXW250331C07000000 | 2024-06-06 9:39AM EDT | 2025-03-31 | 3.30 | 2.95 | 3.50 | 0.00 | - | 2 | 103 | 13.42% |
| SPX250417C07000000 | 2024-05-14 3:59PM EDT | 2025-04-17 | 3.50 | 3.50 | 4.10 | 0.00 | - | 1 | 0 | 13.34% |
| SPX250516C07000000 | 2024-06-10 1:07PM EDT | 2025-05-16 | 5.20 | 4.70 | 5.40 | +0.85 | +19.54% | 1 | 8 | 13.28% |
| SPX250620C07000000 | 2024-06-10 4:07PM EDT | 2025-06-20 | 7.14 | 6.90 | 7.50 | +0.09 | +1.28% | 2 | 0 | 13.31% |
| SPX251219C07000000 | 2024-06-07 11:54AM EDT | 2025-12-19 | 29.50 | 30.20 | 31.80 | -1.00 | -3.28% | 1 | 2,699 | 14.38% |
| SPX261218C07000000 | 2024-06-07 10:37AM EDT | 2026-12-18 | 133.50 | 124.20 | 147.90 | 0.00 | - | 1 | 3,880 | 17.30% |
| SPX281215C07000000 | 2024-05-07 1:48PM EDT | 2028-12-15 | 412.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPX291221C07000000 | 2024-06-10 1:41PM EDT | 2029-12-21 | 662.64 | 553.50 | 766.90 | +27.54 | +4.34% | 5 | 69 | 25.33% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P07000000 | 2024-06-05 3:03PM EDT | 2024-06-21 | 1,636.07 | 1,623.80 | 1,635.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240719P07000000 | 2024-03-18 4:09PM EDT | 2024-07-19 | 1,733.31 | 1,870.50 | 1,912.50 | 0.00 | - | - | 1 | 102.25% |
| SPX240816P07000000 | 2024-05-17 1:38PM EDT | 2024-08-16 | 1,618.59 | 1,568.10 | 1,583.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240920P07000000 | 2024-06-07 2:15PM EDT | 2024-09-20 | 1,535.00 | 1,539.00 | 1,547.20 | 0.00 | - | 1,250 | 1,006 | 0.00% |
| SPX241018P07000000 | 2024-01-18 11:29AM EDT | 2024-10-18 | 2,022.07 | 1,783.20 | 1,803.00 | 0.00 | - | 2 | 2 | 47.68% |
| SPX241220P07000000 | 2024-04-17 1:11PM EDT | 2024-12-20 | 1,757.20 | 1,498.30 | 1,507.50 | 0.00 | - | 1 | 96 | 0.00% |
| SPX250117P07000000 | 2024-06-05 11:40AM EDT | 2025-01-17 | 1,463.48 | 1,430.80 | 1,438.80 | 0.00 | - | 1 | 139 | 0.00% |
| SPX250321P07000000 | 2024-05-29 10:59AM EDT | 2025-03-21 | 1,457.49 | 1,376.00 | 1,397.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW250331P07000000 | 2024-05-29 10:33AM EDT | 2025-03-31 | 1,456.66 | 1,363.50 | 1,397.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P07000000 | 2024-03-18 12:52PM EDT | 2025-06-20 | 1,481.22 | 1,587.00 | 1,659.00 | 0.00 | - | 1 | 2 | 15.95% |
| SPX251219P07000000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,310.32 | 1,527.60 | 1,603.20 | 0.00 | - | 1 | 9 | 0.00% |
| SPX261218P07000000 | 2024-05-28 3:35PM EDT | 2026-12-18 | 1,137.60 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| SPX281215P07000000 | 2024-03-21 9:58AM EDT | 2028-12-15 | 1,154.10 | 1,063.60 | 1,429.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX291221P07000000 | 2024-06-10 1:41PM EDT | 2029-12-21 | 1,040.36 | 927.50 | 1,142.50 | -39.54 | -3.66% | 5 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.