SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00365000 | 2024-06-14 3:11PM EDT | 2024-06-21 | 21.50 | 21.30 | 21.55 | -0.25 | -1.15% | 5 | 525 | 22.22% |
| DIA240628C00365000 | 2024-06-14 2:57PM EDT | 2024-06-28 | 21.40 | 21.30 | 21.55 | -1.55 | -6.75% | 41 | 554 | 15.09% |
| DIA240705C00365000 | 2024-05-30 10:54AM EDT | 2024-07-05 | 18.59 | 21.70 | 21.95 | 0.00 | - | 1 | 1 | 16.85% |
| DIA240719C00365000 | 2024-06-12 3:18PM EDT | 2024-07-19 | 25.48 | 20.70 | 25.30 | 0.00 | - | 3 | 20 | 25.21% |
| DIA240816C00365000 | 2024-06-04 10:12AM EDT | 2024-08-16 | 26.49 | 23.20 | 27.30 | 0.00 | - | 1 | 19 | 22.73% |
| DIA240920C00365000 | 2024-06-13 12:42PM EDT | 2024-09-20 | 26.86 | 25.35 | 29.95 | 0.00 | - | 2 | 45 | 22.17% |
| DIA240930C00365000 | 2024-06-10 12:45PM EDT | 2024-09-30 | 28.65 | 25.95 | 30.20 | 0.00 | - | 7 | 314 | 21.45% |
| DIA241220C00365000 | 2024-06-10 2:02PM EDT | 2024-12-20 | 36.00 | 31.60 | 36.00 | 0.00 | - | 1 | 453 | 22.09% |
| DIA241231C00365000 | 2024-05-02 12:17PM EDT | 2024-12-31 | 32.66 | 33.50 | 38.00 | 0.00 | - | 2 | 101 | 23.39% |
| DIA250117C00365000 | 2024-06-10 11:25AM EDT | 2025-01-17 | 36.65 | 32.95 | 37.00 | 0.00 | - | 5 | 140 | 21.53% |
| DIA250620C00365000 | 2024-06-13 3:13PM EDT | 2025-06-20 | 43.00 | 40.50 | 45.50 | 0.00 | - | 2 | 5 | 22.36% |
| DIA251219C00365000 | 2024-05-07 2:20PM EDT | 2025-12-19 | 55.62 | 51.50 | 56.50 | 0.00 | - | 2 | 19 | 24.47% |
| DIA260116C00365000 | 2024-05-02 1:17PM EDT | 2026-01-16 | 51.23 | 51.50 | 56.50 | 0.00 | - | 1 | 25 | 23.87% |
| DIA261218C00365000 | 2024-04-25 10:40AM EDT | 2026-12-18 | 62.60 | 66.50 | 71.50 | 0.00 | - | 1 | 2 | 25.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00365000 | 2024-06-14 12:50PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.08 | 0.00 | - | 21 | 1,712 | 21.88% |
| DIA240628P00365000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 6 | 268 | 17.65% |
| DIA240705P00365000 | 2024-06-14 10:12AM EDT | 2024-07-05 | 0.43 | 0.34 | 0.37 | +0.08 | +22.86% | 17 | 40 | 15.82% |
| DIA240712P00365000 | 2024-06-14 12:50PM EDT | 2024-07-12 | 0.55 | 0.56 | 0.60 | +0.11 | +25.00% | 260 | 32 | 15.25% |
| DIA240719P00365000 | 2024-06-14 1:09PM EDT | 2024-07-19 | 0.72 | 0.77 | 0.82 | +0.15 | +26.32% | 33 | 1,587 | 14.75% |
| DIA240726P00365000 | 2024-06-14 10:03AM EDT | 2024-07-26 | 0.97 | 0.95 | 1.01 | +0.18 | +22.78% | 22 | 17 | 14.23% |
| DIA240802P00365000 | 2024-06-14 3:27PM EDT | 2024-08-02 | 1.41 | 1.16 | 1.90 | +0.37 | +35.58% | 2 | 10 | 16.10% |
| DIA240816P00365000 | 2024-06-14 2:47PM EDT | 2024-08-16 | 1.85 | 1.50 | 1.91 | +0.60 | +48.00% | 154 | 328 | 14.19% |
| DIA240920P00365000 | 2024-06-14 1:20PM EDT | 2024-09-20 | 2.57 | 2.03 | 3.75 | -0.03 | -1.15% | 26 | 525 | 14.78% |
| DIA240930P00365000 | 2024-06-13 12:41PM EDT | 2024-09-30 | 3.00 | 2.36 | 4.55 | +0.20 | +7.14% | 20 | 372 | 15.35% |
| DIA241220P00365000 | 2024-06-14 11:24AM EDT | 2024-12-20 | 5.63 | 3.55 | 6.85 | +0.17 | +3.11% | 11 | 448 | 14.18% |
| DIA241231P00365000 | 2024-06-13 10:02AM EDT | 2024-12-31 | 5.85 | 3.75 | 7.00 | 0.00 | - | 11 | 76 | 13.94% |
| DIA250117P00365000 | 2024-06-13 10:02AM EDT | 2025-01-17 | 6.20 | 4.25 | 7.95 | 0.00 | - | 11 | 449 | 14.33% |
| DIA250331P00365000 | 2024-06-13 2:41PM EDT | 2025-03-31 | 7.19 | 5.95 | 8.55 | 0.00 | - | 3 | 4 | 12.91% |
| DIA250620P00365000 | 2024-06-12 4:00PM EDT | 2025-06-20 | 10.00 | 7.85 | 12.00 | 0.00 | - | 1 | 45 | 13.95% |
| DIA251219P00365000 | 2024-04-10 9:53AM EDT | 2025-12-19 | 15.62 | 10.40 | 14.45 | 0.00 | - | 34 | 20 | 12.86% |
| DIA260116P00365000 | 2023-12-21 2:16PM EDT | 2026-01-16 | 22.68 | 17.00 | 21.00 | 0.00 | - | 5 | 3 | 16.21% |
© 2024 Yahoo. All rights reserved.