S&P 100 INDEX (^OEX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OEX240621C01920000 | 2024-05-01 11:15AM EDT | 1,920.00 | 480.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| OEX240621C02140000 | 2023-12-29 12:08PM EDT | 2,140.00 | 181.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OEX240621C02180000 | 2023-12-20 3:54PM EDT | 2,180.00 | 145.94 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| OEX240621C02220000 | 2024-02-21 10:33AM EDT | 2,220.00 | 189.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OEX240621C02300000 | 2024-05-16 10:01AM EDT | 2,300.00 | 242.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| OEX240621C02460000 | 2024-06-10 9:54AM EDT | 2,460.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| OEX240621C02480000 | 2024-06-05 3:53PM EDT | 2,480.00 | 99.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OEX240621C02535000 | 2024-06-05 9:30AM EDT | 2,535.00 | 39.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OEX240621C02545000 | 2024-06-05 9:30AM EDT | 2,545.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OEX240621C02560000 | 2024-02-13 12:44PM EDT | 2,560.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| OEX240621C02590000 | 2024-06-13 2:08PM EDT | 2,590.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| OEX240621C02595000 | 2024-05-31 2:13PM EDT | 2,595.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| OEX240621C02610000 | 2024-05-20 2:54PM EDT | 2,610.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| OEX240621C02615000 | 2024-06-11 10:54AM EDT | 2,615.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| OEX240621C02630000 | 2024-06-12 10:14AM EDT | 2,630.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| OEX240621C02640000 | 2024-06-07 1:09PM EDT | 2,640.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.39% |
| OEX240621C02650000 | 2024-06-12 10:39AM EDT | 2,650.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OEX240621P00880000 | 2022-06-22 2:16PM EDT | 880.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| OEX240621P00900000 | 2022-06-22 2:53PM EDT | 900.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| OEX240621P01700000 | 2024-02-09 12:30PM EDT | 1,700.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| OEX240621P02100000 | 2023-12-01 4:51PM EDT | 2,100.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| OEX240621P02120000 | 2024-05-03 2:47PM EDT | 2,120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| OEX240621P02200000 | 2024-02-20 11:17AM EDT | 2,200.00 | 24.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OEX240621P02230000 | 2024-05-15 11:19AM EDT | 2,230.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| OEX240621P02240000 | 2024-02-26 2:53PM EDT | 2,240.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| OEX240621P02270000 | 2024-06-12 10:08AM EDT | 2,270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| OEX240621P02280000 | 2024-06-12 10:15AM EDT | 2,280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| OEX240621P02300000 | 2024-05-30 3:49PM EDT | 2,300.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| OEX240621P02320000 | 2024-05-03 10:29AM EDT | 2,320.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| OEX240621P02330000 | 2024-05-28 2:37PM EDT | 2,330.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| OEX240621P02340000 | 2024-05-02 10:41AM EDT | 2,340.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OEX240621P02360000 | 2024-05-02 10:41AM EDT | 2,360.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OEX240621P02380000 | 2024-05-14 1:47PM EDT | 2,380.00 | 9.50 | 0.00 | 1.30 | 0.00 | - | - | 3 | 40.55% |
| OEX240621P02400000 | 2024-04-26 12:45PM EDT | 2,400.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| OEX240621P02435000 | 2024-06-14 1:05PM EDT | 2,435.00 | 0.50 | 0.00 | 0.00 | -1.70 | -77.27% | 10 | 10 | 12.50% |
| OEX240621P02450000 | 2024-05-29 1:52PM EDT | 2,450.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| OEX240621P02460000 | 2024-05-03 12:32PM EDT | 2,460.00 | 51.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| OEX240621P02485000 | 2024-05-14 2:51PM EDT | 2,485.00 | 32.00 | 0.00 | 2.60 | 0.00 | - | - | 2 | 29.28% |
| OEX240621P02500000 | 2024-05-23 1:52PM EDT | 2,500.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| OEX240621P02520000 | 2024-05-03 12:07PM EDT | 2,520.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| OEX240621P02525000 | 2024-06-11 10:54AM EDT | 2,525.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| OEX240621P02550000 | 2024-06-11 2:41PM EDT | 2,550.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| OEX240621P02560000 | 2024-02-13 11:07AM EDT | 2,560.00 | 214.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| OEX240621P02590000 | 2024-06-12 1:03PM EDT | 2,590.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| OEX240621P02595000 | 2024-06-12 10:19AM EDT | 2,595.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| OEX240621P02610000 | 2024-06-13 1:37PM EDT | 2,610.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 1.56% |
© 2024 Yahoo. All rights reserved.