S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:800.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C00800000 | 2024-02-27 2:55PM EDT | 2024-06-21 | 4,260.30 | 4,439.80 | 4,451.80 | 0.00 | - | 20 | 5,089 | 0.00% |
| SPXW240719C00800000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 4,271.00 | 4,496.10 | 4,511.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C00800000 | 2024-03-18 9:30AM EDT | 2024-09-20 | 4,358.23 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPX241220C00800000 | 2023-11-29 10:30AM EDT | 2024-12-20 | 3,759.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,002 | 0.00% |
| SPX250117C00800000 | 2024-02-23 4:29PM EDT | 2025-01-17 | 4,280.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPX251219C00800000 | 2023-12-08 3:58PM EDT | 2025-12-19 | 3,785.42 | 3,828.00 | 3,906.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C00800000 | 2023-09-25 3:29PM EDT | 2027-12-17 | 3,459.10 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| SPX281215C00800000 | 2023-09-22 4:06PM EDT | 2028-12-15 | 3,425.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P00800000 | 2024-03-18 10:20AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10,183 | 316.41% |
| SPXW240719P00800000 | 2024-04-24 12:55PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 163.67% |
| SPX240816P00800000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,135 | 128.32% |
| SPX240920P00800000 | 2024-05-21 9:59AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 53 | 0 | 101.17% |
| SPX241018P00800000 | 2024-05-21 1:38PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 92.09% |
| SPX241115P00800000 | 2024-06-10 1:16PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 83.59% |
| SPX241220P00800000 | 2024-06-10 1:16PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 75.59% |
| SPX250117P00800000 | 2024-06-10 1:08PM EDT | 2025-01-17 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 74.22% |
| SPX250221P00800000 | 2024-05-28 12:15PM EDT | 2025-02-21 | 0.25 | 0.10 | 0.30 | 0.00 | - | 6 | 0 | 70.46% |
| SPX250321P00800000 | 2024-06-05 1:10PM EDT | 2025-03-21 | 0.30 | 0.25 | 0.35 | 0.00 | - | 601 | 0 | 69.09% |
| SPX250417P00800000 | 2024-05-23 11:02AM EDT | 2025-04-17 | 0.55 | 0.10 | 0.65 | 0.00 | - | 10 | 0 | 67.26% |
| SPX250516P00800000 | 2024-05-30 10:44AM EDT | 2025-05-16 | 0.55 | 0.25 | 0.70 | 0.00 | - | 5 | 0 | 65.65% |
| SPX250620P00800000 | 2024-05-13 11:48AM EDT | 2025-06-20 | 0.62 | 0.30 | 0.70 | 0.00 | - | 100 | 0 | 62.78% |
| SPX251219P00800000 | 2024-06-04 2:20PM EDT | 2025-12-19 | 1.10 | 0.70 | 1.50 | 0.00 | - | 10 | 0 | 55.41% |
| SPX261218P00800000 | 2024-06-06 3:52PM EDT | 2026-12-18 | 2.20 | 0.80 | 2.80 | 0.00 | - | 10 | 0 | 47.58% |
| SPX271217P00800000 | 2024-05-23 12:57PM EDT | 2027-12-17 | 3.30 | 0.50 | 4.50 | 0.00 | - | 1 | 0 | 42.63% |
| SPX281215P00800000 | 2024-06-06 3:02PM EDT | 2028-12-15 | 3.80 | 3.80 | 7.50 | 0.00 | - | 5 | 0 | 40.25% |
© 2024 Yahoo. All rights reserved.