UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
84.06 +0.18 (+0.21%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,652.04 -1,633.17 (-3.45%)
SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240809C00382000 | 2024-06-28 12:43PM EDT | 382.00 | 14.10 | 14.45 | 14.50 | 0.00 | - | 14 | 0 | 16.13% |
| DIA240809C00383000 | 2024-07-02 12:01PM EDT | 383.00 | 12.43 | 13.45 | 13.65 | 0.00 | - | 1 | 15 | 15.76% |
| DIA240809C00390000 | 2024-06-28 3:34PM EDT | 390.00 | 6.80 | 8.15 | 8.25 | 0.00 | - | 2 | 0 | 13.56% |
| DIA240809C00392000 | 2024-07-03 11:18AM EDT | 392.00 | 6.65 | 6.80 | 6.85 | -0.25 | -3.62% | 7 | 0 | 12.89% |
| DIA240809C00392500 | 2024-07-01 10:55AM EDT | 392.50 | 5.75 | 6.35 | 6.50 | 0.00 | - | 3 | 26 | 12.70% |
| DIA240809C00393000 | 2024-07-03 12:11PM EDT | 393.00 | 6.00 | 6.15 | 6.30 | +0.05 | +0.84% | 5 | 0 | 12.79% |
| DIA240809C00394000 | 2024-07-03 9:31AM EDT | 394.00 | 6.25 | 5.45 | 5.60 | +1.23 | +24.50% | 1 | 10 | 12.34% |
| DIA240809C00395000 | 2024-07-02 3:28PM EDT | 395.00 | 5.30 | 4.90 | 5.00 | +0.30 | +6.00% | 2 | 0 | 12.03% |
| DIA240809C00396000 | 2024-07-03 10:15AM EDT | 396.00 | 4.79 | 4.45 | 4.55 | +0.85 | +21.57% | 17 | 0 | 11.98% |
| DIA240809C00397500 | 2024-07-03 10:51AM EDT | 397.50 | 3.70 | 3.65 | 3.75 | -1.31 | -26.15% | 7 | 3 | 11.53% |
| DIA240809C00398000 | 2024-07-03 12:29PM EDT | 398.00 | 3.35 | 3.45 | 3.60 | -0.25 | -6.94% | 8 | 64 | 11.59% |
| DIA240809C00399000 | 2024-07-01 3:22PM EDT | 399.00 | 2.69 | 3.05 | 3.10 | 0.00 | - | 1 | 4 | 11.25% |
| DIA240809C00400000 | 2024-07-03 11:56AM EDT | 400.00 | 2.53 | 2.65 | 2.75 | +0.43 | +20.48% | 60 | 8 | 11.16% |
| DIA240809C00401000 | 2024-06-28 12:09PM EDT | 401.00 | 2.52 | 2.30 | 2.37 | 0.00 | - | 2 | 2 | 10.94% |
| DIA240809C00402000 | 2024-06-28 11:53AM EDT | 402.00 | 2.36 | 1.99 | 2.02 | 0.00 | - | 1 | 1 | 10.72% |
| DIA240809C00403000 | 2024-06-28 10:36AM EDT | 403.00 | 2.65 | 1.70 | 1.80 | 0.00 | - | 1 | 1 | 10.76% |
| DIA240809C00405000 | 2024-07-03 12:48PM EDT | 405.00 | 1.25 | 1.25 | 1.30 | +0.28 | +28.87% | 1 | 0 | 10.47% |
| DIA240809C00410000 | 2024-07-02 3:04PM EDT | 410.00 | 0.53 | 0.55 | 0.59 | 0.00 | - | 1 | 0 | 10.28% |
| DIA240809C00415000 | 2024-07-02 11:17AM EDT | 415.00 | 0.27 | 0.25 | 0.29 | 0.00 | - | 1 | 1 | 10.55% |
| DIA240809C00425000 | 2024-06-28 11:02AM EDT | 425.00 | 0.15 | 0.07 | 0.10 | 0.00 | - | 1 | 1 | 11.79% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240809P00345000 | 2024-07-01 9:44AM EDT | 345.00 | 0.27 | 0.18 | 0.22 | 0.00 | - | 5 | 0 | 20.66% |
| DIA240809P00355000 | 2024-07-01 11:23AM EDT | 355.00 | 0.40 | 0.27 | 0.30 | 0.00 | - | 1 | 0 | 17.68% |
| DIA240809P00360000 | 2024-07-03 10:20AM EDT | 360.00 | 0.34 | 0.34 | 0.37 | -0.08 | -19.05% | 5 | 4 | 16.27% |
| DIA240809P00365000 | 2024-07-03 11:41AM EDT | 365.00 | 0.46 | 0.43 | 0.46 | -0.09 | -16.36% | 1 | 0 | 14.83% |
| DIA240809P00370000 | 2024-07-03 11:54AM EDT | 370.00 | 0.62 | 0.58 | 0.63 | 0.00 | - | 1 | 0 | 13.61% |
| DIA240809P00373000 | 2024-07-02 2:18PM EDT | 373.00 | 0.77 | 0.71 | 0.77 | 0.00 | - | 3 | 7 | 12.87% |
| DIA240809P00375000 | 2024-07-02 11:17AM EDT | 375.00 | 1.02 | 0.83 | 0.87 | 0.00 | - | 4 | 10 | 12.31% |
| DIA240809P00377000 | 2024-07-03 12:48PM EDT | 377.00 | 1.02 | 0.98 | 1.02 | -0.41 | -28.67% | 1 | 5 | 11.87% |
| DIA240809P00380000 | 2024-07-02 3:04PM EDT | 380.00 | 1.31 | 1.28 | 1.32 | 0.00 | - | 1 | 6 | 11.24% |
| DIA240809P00382000 | 2024-07-03 9:56AM EDT | 382.00 | 1.48 | 1.52 | 1.57 | -0.62 | -29.52% | 1 | 2 | 10.82% |
| DIA240809P00382500 | 2024-07-01 2:41PM EDT | 382.50 | 2.08 | 1.59 | 1.62 | 0.00 | - | 2 | 3 | 10.65% |
| DIA240809P00384000 | 2024-06-28 10:00AM EDT | 384.00 | 2.46 | 1.84 | 1.90 | 0.00 | - | 2 | 2 | 10.46% |
| DIA240809P00385000 | 2024-06-28 1:16PM EDT | 385.00 | 2.65 | 1.99 | 2.07 | 0.00 | - | 4 | 0 | 10.22% |
| DIA240809P00387000 | 2024-06-28 10:36AM EDT | 387.00 | 2.75 | 2.41 | 2.49 | 0.00 | - | 1 | 0 | 9.82% |
| DIA240809P00389000 | 2024-06-28 11:07AM EDT | 389.00 | 3.59 | 2.95 | 3.05 | 0.00 | - | 18 | 17 | 9.51% |
| DIA240809P00390000 | 2024-07-03 11:21AM EDT | 390.00 | 3.25 | 3.20 | 3.30 | -0.71 | -17.93% | 6 | 2 | 9.21% |
| DIA240809P00392000 | 2024-07-03 10:44AM EDT | 392.00 | 4.00 | 3.85 | 4.00 | -0.69 | -14.71% | 3 | 0 | 8.84% |
| DIA240809P00392500 | 2024-07-01 3:02PM EDT | 392.50 | 5.05 | 4.05 | 4.20 | 0.00 | - | 1 | 4 | 8.75% |
| DIA240809P00393000 | 2024-07-03 10:46AM EDT | 393.00 | 4.40 | 4.20 | 4.35 | +0.08 | +1.85% | 2 | 28 | 8.55% |
| DIA240809P00394000 | 2024-07-03 9:46AM EDT | 394.00 | 4.45 | 4.65 | 4.75 | -1.10 | -19.82% | 4 | 0 | 8.29% |
| DIA240809P00395000 | 2024-07-02 3:31PM EDT | 395.00 | 5.15 | 5.20 | 5.35 | 0.00 | - | 3 | 0 | 8.35% |
| DIA240809P00397000 | 2024-06-28 9:54AM EDT | 397.00 | 6.85 | 6.25 | 6.30 | 0.00 | - | 200 | 600 | 7.70% |
© 2024 Yahoo. All rights reserved.