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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240726C00270000 | 2024-06-18 1:06PM EDT | 270.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| DIA240726C00315000 | 2024-06-10 2:15PM EDT | 315.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240726C00355000 | 2024-06-20 3:24PM EDT | 355.00 | 38.14 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| DIA240726C00370000 | 2024-06-20 3:24PM EDT | 370.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| DIA240726C00375000 | 2024-06-20 3:58PM EDT | 375.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240726C00383000 | 2024-06-12 12:41PM EDT | 383.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240726C00385000 | 2024-06-20 3:58PM EDT | 385.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| DIA240726C00386000 | 2024-06-20 1:10PM EDT | 386.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| DIA240726C00387000 | 2024-06-20 3:29PM EDT | 387.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| DIA240726C00387500 | 2024-06-21 10:25AM EDT | 387.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DIA240726C00388000 | 2024-06-21 12:12PM EDT | 388.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| DIA240726C00389000 | 2024-06-20 10:36AM EDT | 389.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 0.00% |
| DIA240726C00390000 | 2024-06-21 10:48AM EDT | 390.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 51 | 73 | 0.00% |
| DIA240726C00391000 | 2024-06-21 12:53PM EDT | 391.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 0.00% |
| DIA240726C00392000 | 2024-06-21 12:50PM EDT | 392.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 19 | 31 | 0.20% |
| DIA240726C00392500 | 2024-06-20 3:15PM EDT | 392.50 | 6.02 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.39% |
| DIA240726C00393000 | 2024-06-21 2:28PM EDT | 393.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 198 | 191 | 0.39% |
| DIA240726C00394000 | 2024-06-21 11:16AM EDT | 394.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.78% |
| DIA240726C00395000 | 2024-06-21 3:53PM EDT | 395.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 27 | 36 | 0.78% |
| DIA240726C00396000 | 2024-06-20 2:32PM EDT | 396.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.78% |
| DIA240726C00397000 | 2024-06-21 10:42AM EDT | 397.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
| DIA240726C00397500 | 2024-06-17 9:32AM EDT | 397.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| DIA240726C00398000 | 2024-06-21 1:48PM EDT | 398.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 9 | 116 | 1.56% |
| DIA240726C00399000 | 2024-06-20 2:00PM EDT | 399.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 201 | 70 | 1.56% |
| DIA240726C00400000 | 2024-06-21 2:07PM EDT | 400.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 160 | 279 | 1.56% |
| DIA240726C00401000 | 2024-06-20 2:55PM EDT | 401.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 1.56% |
| DIA240726C00402000 | 2024-06-21 10:35AM EDT | 402.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 1.56% |
| DIA240726C00403000 | 2024-06-21 9:39AM EDT | 403.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| DIA240726C00405000 | 2024-06-21 11:42AM EDT | 405.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 70 | 87 | 3.13% |
| DIA240726C00410000 | 2024-06-21 2:39PM EDT | 410.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 3.13% |
| DIA240726C00415000 | 2024-06-21 10:19AM EDT | 415.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 3.13% |
| DIA240726C00420000 | 2024-06-21 9:57AM EDT | 420.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| DIA240726C00425000 | 2024-06-20 12:27PM EDT | 425.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| DIA240726C00450000 | 2024-06-14 11:49AM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240726P00285000 | 2024-06-21 9:33AM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DIA240726P00300000 | 2024-06-18 10:26AM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIA240726P00305000 | 2024-06-18 3:09PM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| DIA240726P00325000 | 2024-06-14 2:02PM EDT | 325.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| DIA240726P00330000 | 2024-06-17 9:41AM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| DIA240726P00335000 | 2024-06-14 3:57PM EDT | 335.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIA240726P00340000 | 2024-06-21 9:51AM EDT | 340.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| DIA240726P00345000 | 2024-06-17 12:24PM EDT | 345.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| DIA240726P00350000 | 2024-06-20 4:07PM EDT | 350.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| DIA240726P00355000 | 2024-06-21 9:47AM EDT | 355.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| DIA240726P00360000 | 2024-06-21 3:53PM EDT | 360.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 106 | 107 | 6.25% |
| DIA240726P00365000 | 2024-06-21 2:38PM EDT | 365.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 120 | 171 | 6.25% |
| DIA240726P00370000 | 2024-06-21 2:15PM EDT | 370.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 76 | 220 | 3.13% |
| DIA240726P00371000 | 2024-06-21 12:14PM EDT | 371.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| DIA240726P00372000 | 2024-06-21 1:12PM EDT | 372.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 3.13% |
| DIA240726P00373000 | 2024-06-21 3:18PM EDT | 373.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 26 | 25 | 3.13% |
| DIA240726P00374000 | 2024-06-21 1:12PM EDT | 374.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 80 | 144 | 3.13% |
| DIA240726P00375000 | 2024-06-21 2:38PM EDT | 375.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 64 | 86 | 3.13% |
| DIA240726P00376000 | 2024-06-21 12:05PM EDT | 376.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 3.13% |
| DIA240726P00377000 | 2024-06-21 3:30PM EDT | 377.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 3.13% |
| DIA240726P00377500 | 2024-06-21 12:05PM EDT | 377.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 3.13% |
| DIA240726P00378000 | 2024-06-21 12:05PM EDT | 378.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 59 | 51 | 3.13% |
| DIA240726P00379000 | 2024-06-21 12:15PM EDT | 379.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 227 | 3.13% |
| DIA240726P00380000 | 2024-06-21 3:31PM EDT | 380.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 70 | 232 | 3.13% |
| DIA240726P00381000 | 2024-06-21 11:55AM EDT | 381.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 1.56% |
| DIA240726P00382000 | 2024-06-21 11:35AM EDT | 382.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 18 | 86 | 1.56% |
| DIA240726P00382500 | 2024-06-20 12:31PM EDT | 382.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 1.56% |
| DIA240726P00383000 | 2024-06-21 1:43PM EDT | 383.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 1.56% |
| DIA240726P00384000 | 2024-06-21 3:05PM EDT | 384.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 1.56% |
| DIA240726P00385000 | 2024-06-21 9:48AM EDT | 385.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 39 | 226 | 1.56% |
| DIA240726P00386000 | 2024-06-21 4:12PM EDT | 386.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 80 | 380 | 1.56% |
| DIA240726P00387000 | 2024-06-21 4:13PM EDT | 387.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,509 | 5,093 | 0.78% |
| DIA240726P00387500 | 2024-06-21 11:21AM EDT | 387.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 15 | 76 | 0.78% |
| DIA240726P00388000 | 2024-06-21 3:51PM EDT | 388.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 26 | 82 | 0.78% |
| DIA240726P00389000 | 2024-06-21 11:57AM EDT | 389.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 18 | 73 | 0.39% |
| DIA240726P00390000 | 2024-06-21 3:54PM EDT | 390.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 62 | 121 | 0.39% |
| DIA240726P00391000 | 2024-06-21 4:14PM EDT | 391.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 864 | 465 | 0.10% |
| DIA240726P00392000 | 2024-06-21 12:06PM EDT | 392.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| DIA240726P00393000 | 2024-06-21 12:02PM EDT | 393.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DIA240726P00394000 | 2024-06-21 3:39PM EDT | 394.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| DIA240726P00395000 | 2024-06-20 2:52PM EDT | 395.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240726P00400000 | 2024-06-12 11:41AM EDT | 400.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DIA240726P00405000 | 2024-06-12 11:41AM EDT | 405.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.