SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 237.00 | 0.00 | - | 1 | 5 | 150.00 | 0.05 | 0.00 | - | 3 | 899 |
| 179.08 | 0.00 | - | 2 | 2 | 155.00 | 0.08 | 0.00 | - | 5 | 137 |
| - | - | - | - | - | 160.00 | 0.41 | 0.00 | - | 16 | 413 |
| - | - | - | - | - | 165.00 | 0.06 | 0.00 | - | 50 | 329 |
| 138.50 | 0.00 | - | - | 1 | 170.00 | 0.01 | 0.00 | - | 50 | 67 |
| - | - | - | - | - | 175.00 | 4.99 | 0.00 | - | 2 | 328 |
| - | - | - | - | - | 180.00 | 0.35 | 0.00 | - | 10 | 200 |
| - | - | - | - | - | 185.00 | 0.51 | 0.00 | - | 67 | 729 |
| - | - | - | - | - | 190.00 | 0.15 | 0.00 | - | 5 | 993 |
| - | - | - | - | - | 195.00 | 0.76 | 0.00 | - | 1 | 2 |
| 178.25 | 0.00 | - | 1 | 13 | 200.00 | 0.25 | 0.00 | - | 11 | 167 |
| 101.00 | 0.00 | - | 3 | 1 | 205.00 | 0.45 | 0.00 | - | 5 | 231 |
| 144.24 | 0.00 | - | 3 | 4 | 210.00 | 0.26 | 0.00 | - | 1 | 17 |
| 124.00 | 0.00 | - | 1 | 1 | 215.00 | 0.56 | 0.00 | - | 25 | 34 |
| 119.34 | 0.00 | - | 1 | 0 | 220.00 | 0.69 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 225.00 | 0.64 | 0.00 | - | 6 | 1,841 |
| 161.10 | 0.00 | - | 1 | 4 | 230.00 | 0.42 | 0.00 | - | 2 | 103 |
| - | - | - | - | - | 235.00 | 0.23 | 0.00 | - | 3 | 40 |
| 110.00 | 0.00 | - | 1 | 1 | 240.00 | 3.60 | 0.00 | - | 1 | 0 |
| 106.00 | 0.00 | - | - | 1 | 245.00 | 0.60 | 0.00 | - | 2 | 206 |
| 140.75 | 0.00 | - | 2 | 317 | 250.00 | 2.80 | 0.00 | - | 6 | 96 |
| 91.27 | 0.00 | - | 4 | 23 | 255.00 | 0.72 | 0.00 | - | 67 | 239 |
| 144.54 | 0.00 | - | 1 | 2 | 260.00 | 1.37 | 0.00 | - | 1 | 1,500 |
| 139.83 | 0.00 | - | 1 | 2 | 265.00 | 1.33 | 0.00 | - | 7 | 903 |
| 127.00 | 0.00 | - | 3 | 3 | 270.00 | 0.52 | 0.00 | - | 30 | 1,151 |
| 112.45 | 0.00 | - | 1 | 3 | 275.00 | 0.74 | 0.00 | - | 8 | 1,275 |
| 112.91 | 0.00 | - | 4 | 9 | 280.00 | 0.47 | 0.00 | - | 1 | 956 |
| 106.54 | 0.00 | - | 1 | 17 | 285.00 | 1.78 | 0.00 | - | 23 | 370 |
| 102.10 | 0.00 | - | 1 | 25 | 290.00 | 0.92 | 0.00 | - | 1 | 1,341 |
| 104.69 | 0.00 | - | 1 | 7 | 295.00 | 1.56 | 0.00 | - | 4 | 68 |
| 101.50 | 0.00 | - | 2 | 44 | 300.00 | 1.00 | 0.00 | - | 65 | 614 |
| 62.50 | 0.00 | - | 1 | 4 | 305.00 | 1.16 | 0.00 | - | 32 | 3,540 |
| 59.05 | 0.00 | - | 2 | 2 | 310.00 | 1.36 | 0.00 | - | 5 | 109 |
| 84.20 | 0.00 | - | 1 | 11 | 315.00 | 2.94 | 0.00 | - | 9 | 80 |
| 76.95 | 0.00 | - | 2 | 908 | 320.00 | 2.00 | 0.00 | - | 1 | 1,074 |
| 77.50 | 0.00 | - | 1 | 902 | 325.00 | 1.89 | 0.00 | - | 2 | 1,136 |
| 66.35 | -2.45 | -3.56% | 1 | 125 | 330.00 | 1.85 | 0.00 | - | 2 | 428 |
| 61.00 | 0.00 | - | 2 | 122 | 335.00 | 2.67 | 0.00 | - | 50 | 200 |
| 61.50 | 0.00 | - | 1 | 1,577 | 340.00 | 2.52 | 0.00 | - | 3 | 1,091 |
| 50.00 | 0.00 | - | 6 | 5,178 | 345.00 | 3.15 | 0.00 | - | 5 | 1,591 |
| 47.27 | 0.00 | - | 1 | 1,294 | 350.00 | 3.48 | 0.00 | - | 1 | 2,746 |
| 45.67 | 0.00 | - | 2 | 89 | 355.00 | 1.35 | 0.00 | - | 1 | 726 |
| 35.45 | 0.00 | - | 2 | 1,602 | 360.00 | 5.00 | +0.65 | +14.94% | 11 | 4,428 |
| 36.00 | 0.00 | - | 1 | 453 | 365.00 | 5.63 | +0.17 | +3.11% | 11 | 448 |
| 29.90 | -0.35 | -1.16% | 12 | 448 | 370.00 | 6.50 | +0.80 | +14.04% | 17 | 1,778 |
| 25.45 | +0.25 | +0.99% | 1 | 586 | 375.00 | 7.10 | -0.50 | -6.58% | 2 | 576 |
| 22.10 | -0.80 | -3.49% | 6 | 662 | 380.00 | 8.90 | +0.30 | +3.49% | 14 | 429 |
| 19.30 | +1.30 | +7.22% | 5 | 774 | 385.00 | 10.81 | +1.01 | +10.31% | 7 | 323 |
| 16.25 | -0.02 | -0.12% | 5 | 450 | 390.00 | 12.75 | +1.05 | +8.97% | 11 | 397 |
| 12.90 | -0.75 | -5.49% | 1 | 312 | 395.00 | 15.80 | +3.46 | +28.04% | 8 | 194 |
| 10.30 | -0.60 | -5.50% | 1 | 2,388 | 400.00 | 16.04 | 0.00 | - | 3 | 49 |
| 7.65 | -0.80 | -9.47% | 1 | 136 | 405.00 | 24.73 | 0.00 | - | 8 | 10 |
| 5.85 | -0.36 | -5.80% | 2 | 677 | 410.00 | 26.80 | 0.00 | - | 1 | 6 |
| 4.78 | -1.37 | -22.28% | 10 | 717 | 415.00 | 24.20 | 0.00 | - | 1 | 0 |
| 3.70 | 0.00 | - | 1 | 3,130 | 420.00 | 91.38 | 0.00 | - | 5 | 0 |
| 2.30 | 0.00 | - | 1 | 138 | 425.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 82 | 430.00 | 39.90 | 0.00 | - | 1 | 1 |
| 1.92 | 0.00 | - | 20 | 152 | 435.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 30 | 66 | 440.00 | - | - | - | - | - |
| 4.47 | 0.00 | - | 10 | 160 | 445.00 | 104.45 | 0.00 | - | 4 | 2 |
| 0.39 | 0.00 | - | 3 | 285 | 450.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 3 | 103 | 455.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 52 | 50 | 460.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 29 | 465.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 50 | 75 | 470.00 | 139.61 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 5 | 57 | 475.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 2 | 480.00 | 99.08 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 3 | 4 | 485.00 | 100.47 | 0.00 | - | 1 | 1 |
| 0.19 | 0.00 | - | - | 17 | 490.00 | 105.49 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 2 | 45 | 495.00 | 149.96 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 1 | 25 | 500.00 | 170.43 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 20 | 81 | 505.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 66 | 510.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 11 | 515.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 30 | 520.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 30 | 525.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 20 | 12 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 11 | 535.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 1 | 555.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1 | 570.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.