SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240712C00280000 | 2024-06-03 1:22PM EDT | 280.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DIA240712C00310000 | 2024-06-14 10:45AM EDT | 310.00 | 74.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA240712C00315000 | 2024-06-18 9:30AM EDT | 315.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| DIA240712C00330000 | 2024-06-13 11:01AM EDT | 330.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240712C00350000 | 2024-06-18 9:59AM EDT | 350.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DIA240712C00370000 | 2024-06-20 9:30AM EDT | 370.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIA240712C00371000 | 2024-06-04 10:53AM EDT | 371.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240712C00373000 | 2024-05-30 3:11PM EDT | 373.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| DIA240712C00374000 | 2024-06-03 12:58PM EDT | 374.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240712C00375000 | 2024-06-18 11:05AM EDT | 375.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240712C00377000 | 2024-06-21 9:41AM EDT | 377.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIA240712C00379000 | 2024-06-12 9:31AM EDT | 379.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DIA240712C00380000 | 2024-06-20 9:36AM EDT | 380.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIA240712C00381000 | 2024-06-14 11:01AM EDT | 381.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| DIA240712C00382000 | 2024-06-20 3:53PM EDT | 382.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| DIA240712C00382500 | 2024-05-31 12:00PM EDT | 382.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| DIA240712C00383000 | 2024-06-20 2:18PM EDT | 383.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| DIA240712C00384000 | 2024-06-18 11:00AM EDT | 384.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| DIA240712C00385000 | 2024-06-21 11:37AM EDT | 385.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| DIA240712C00386000 | 2024-06-21 11:34AM EDT | 386.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| DIA240712C00387000 | 2024-06-21 1:32PM EDT | 387.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| DIA240712C00387500 | 2024-06-18 1:20PM EDT | 387.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| DIA240712C00388000 | 2024-06-21 11:23AM EDT | 388.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| DIA240712C00389000 | 2024-06-21 11:34AM EDT | 389.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| DIA240712C00390000 | 2024-06-21 3:24PM EDT | 390.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 18 | 111 | 0.00% |
| DIA240712C00391000 | 2024-06-21 2:23PM EDT | 391.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 21 | 202 | 0.00% |
| DIA240712C00392000 | 2024-06-21 12:50PM EDT | 392.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 38 | 55 | 0.20% |
| DIA240712C00392500 | 2024-06-21 12:07PM EDT | 392.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 9 | 96 | 0.39% |
| DIA240712C00393000 | 2024-06-21 12:07PM EDT | 393.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 0.39% |
| DIA240712C00394000 | 2024-06-21 3:55PM EDT | 394.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 0.78% |
| DIA240712C00395000 | 2024-06-21 12:12PM EDT | 395.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 21 | 62 | 0.78% |
| DIA240712C00396000 | 2024-06-21 3:12PM EDT | 396.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 33 | 159 | 1.56% |
| DIA240712C00397000 | 2024-06-21 10:53AM EDT | 397.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| DIA240712C00397500 | 2024-06-21 11:27AM EDT | 397.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| DIA240712C00398000 | 2024-06-21 3:09PM EDT | 398.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 1.56% |
| DIA240712C00399000 | 2024-06-21 11:21AM EDT | 399.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 1.56% |
| DIA240712C00400000 | 2024-06-21 3:57PM EDT | 400.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 28 | 112 | 3.13% |
| DIA240712C00401000 | 2024-06-21 12:08PM EDT | 401.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 3.13% |
| DIA240712C00402000 | 2024-06-21 12:03PM EDT | 402.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 3.13% |
| DIA240712C00403000 | 2024-06-21 12:08PM EDT | 403.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DIA240712C00405000 | 2024-06-20 4:01PM EDT | 405.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 74 | 3.13% |
| DIA240712C00410000 | 2024-06-21 1:01PM EDT | 410.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 83 | 6.25% |
| DIA240712C00415000 | 2024-06-20 2:52PM EDT | 415.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 6.25% |
| DIA240712C00420000 | 2024-06-20 2:29PM EDT | 420.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| DIA240712C00455000 | 2024-06-05 1:14PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240712P00290000 | 2024-06-07 3:59PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DIA240712P00300000 | 2024-06-13 3:44PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| DIA240712P00315000 | 2024-06-03 11:05AM EDT | 315.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| DIA240712P00325000 | 2024-06-05 10:37AM EDT | 325.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| DIA240712P00330000 | 2024-06-20 1:14PM EDT | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| DIA240712P00335000 | 2024-06-20 2:44PM EDT | 335.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DIA240712P00340000 | 2024-06-21 11:10AM EDT | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| DIA240712P00345000 | 2024-06-21 3:54PM EDT | 345.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| DIA240712P00350000 | 2024-06-21 12:56PM EDT | 350.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| DIA240712P00355000 | 2024-06-20 2:28PM EDT | 355.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| DIA240712P00360000 | 2024-06-20 2:01PM EDT | 360.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 6.25% |
| DIA240712P00365000 | 2024-06-21 9:41AM EDT | 365.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 272 | 6.25% |
| DIA240712P00370000 | 2024-06-21 2:36PM EDT | 370.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 6.25% |
| DIA240712P00371000 | 2024-06-21 11:26AM EDT | 371.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| DIA240712P00372000 | 2024-06-21 3:50PM EDT | 372.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| DIA240712P00372500 | 2024-06-20 2:32PM EDT | 372.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 6.25% |
| DIA240712P00373000 | 2024-06-20 12:05PM EDT | 373.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| DIA240712P00374000 | 2024-06-21 11:44AM EDT | 374.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| DIA240712P00375000 | 2024-06-21 3:50PM EDT | 375.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 3.13% |
| DIA240712P00376000 | 2024-06-21 11:44AM EDT | 376.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 3.13% |
| DIA240712P00377000 | 2024-06-21 11:43AM EDT | 377.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| DIA240712P00377500 | 2024-06-20 10:51AM EDT | 377.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 3.13% |
| DIA240712P00378000 | 2024-06-21 3:34PM EDT | 378.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| DIA240712P00379000 | 2024-06-21 1:29PM EDT | 379.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 3.13% |
| DIA240712P00380000 | 2024-06-21 3:54PM EDT | 380.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 17 | 72 | 3.13% |
| DIA240712P00381000 | 2024-06-21 1:42PM EDT | 381.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 32 | 51 | 3.13% |
| DIA240712P00382000 | 2024-06-21 11:29AM EDT | 382.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 3.13% |
| DIA240712P00382500 | 2024-06-21 3:59PM EDT | 382.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 3.13% |
| DIA240712P00383000 | 2024-06-21 1:42PM EDT | 383.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 32 | 88 | 3.13% |
| DIA240712P00384000 | 2024-06-21 1:20PM EDT | 384.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 1.56% |
| DIA240712P00385000 | 2024-06-21 2:41PM EDT | 385.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 106 | 181 | 1.56% |
| DIA240712P00386000 | 2024-06-21 12:14PM EDT | 386.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 1.56% |
| DIA240712P00387000 | 2024-06-21 3:50PM EDT | 387.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 7 | 89 | 1.56% |
| DIA240712P00387500 | 2024-06-20 3:22PM EDT | 387.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.78% |
| DIA240712P00388000 | 2024-06-21 2:43PM EDT | 388.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 1,035 | 0.78% |
| DIA240712P00389000 | 2024-06-21 10:11AM EDT | 389.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.78% |
| DIA240712P00390000 | 2024-06-21 11:12AM EDT | 390.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 60 | 311 | 0.39% |
| DIA240712P00391000 | 2024-06-21 2:20PM EDT | 391.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 0.10% |
| DIA240712P00392000 | 2024-06-21 12:15PM EDT | 392.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| DIA240712P00392500 | 2024-06-21 12:02PM EDT | 392.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| DIA240712P00393000 | 2024-06-17 2:33PM EDT | 393.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240712P00394000 | 2024-06-21 9:59AM EDT | 394.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIA240712P00395000 | 2024-06-21 1:45PM EDT | 395.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIA240712P00396000 | 2024-06-21 9:30AM EDT | 396.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| DIA240712P00398000 | 2024-06-11 9:50AM EDT | 398.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240712P00400000 | 2024-06-21 10:24AM EDT | 400.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| DIA240712P00405000 | 2024-06-06 1:43PM EDT | 405.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.