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:370.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00370000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 16.49 | 16.30 | 16.55 | +1.20 | +7.85% | 1 | 1,205 | 17.68% |
| DIA240628C00370000 | 2024-06-14 11:31AM EDT | 2024-06-28 | 16.35 | 16.40 | 16.65 | -0.60 | -3.54% | 25 | 363 | 13.75% |
| DIA240705C00370000 | 2024-06-07 10:14AM EDT | 2024-07-05 | 21.00 | 16.95 | 17.15 | 0.00 | - | 1 | 4 | 15.02% |
| DIA240712C00370000 | 2024-06-07 10:49AM EDT | 2024-07-12 | 23.39 | 17.65 | 17.90 | 0.00 | - | 1 | 2 | 16.27% |
| DIA240719C00370000 | 2024-06-14 11:18AM EDT | 2024-07-19 | 17.50 | 17.00 | 20.50 | -0.15 | -0.85% | 4 | 65 | 22.22% |
| DIA240816C00370000 | 2024-06-14 11:18AM EDT | 2024-08-16 | 19.60 | 18.50 | 23.00 | -2.90 | -12.89% | 1 | 13 | 21.17% |
| DIA240920C00370000 | 2024-06-06 9:55AM EDT | 2024-09-20 | 27.75 | 21.05 | 25.50 | 0.00 | - | 114 | 123 | 20.49% |
| DIA240930C00370000 | 2024-06-12 2:34PM EDT | 2024-09-30 | 25.70 | 22.10 | 25.90 | 0.00 | - | 4 | 149 | 20.04% |
| DIA241220C00370000 | 2024-06-14 12:57PM EDT | 2024-12-20 | 29.90 | 29.20 | 31.95 | -0.35 | -1.16% | 12 | 448 | 21.05% |
| DIA241231C00370000 | 2024-05-28 9:50AM EDT | 2024-12-31 | 34.13 | 27.80 | 32.00 | 0.00 | - | 1 | 39 | 20.50% |
| DIA250117C00370000 | 2024-06-12 2:09PM EDT | 2025-01-17 | 31.50 | 29.60 | 33.45 | 0.00 | - | 4 | 79 | 20.98% |
| DIA250620C00370000 | 2024-06-11 9:47AM EDT | 2025-06-20 | 38.88 | 37.00 | 42.00 | 0.00 | - | 1 | 15 | 21.84% |
| DIA251219C00370000 | 2024-05-29 3:03PM EDT | 2025-12-19 | 46.00 | 44.50 | 49.50 | 0.00 | - | 1 | 8 | 22.01% |
| DIA260116C00370000 | 2024-05-21 9:44AM EDT | 2026-01-16 | 57.75 | 45.50 | 50.50 | 0.00 | - | 1 | 34 | 22.01% |
| DIA261218C00370000 | 2024-06-13 11:25AM EDT | 2026-12-18 | 58.49 | 56.50 | 61.50 | 0.00 | - | 6 | 6 | 22.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00370000 | 2024-06-14 4:08PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 56 | 1,717 | 18.31% |
| DIA240628P00370000 | 2024-06-14 1:40PM EDT | 2024-06-28 | 0.33 | 0.32 | 0.35 | -0.06 | -15.38% | 20 | 359 | 15.67% |
| DIA240705P00370000 | 2024-06-14 3:35PM EDT | 2024-07-05 | 0.55 | 0.53 | 0.57 | +0.12 | +27.91% | 27 | 165 | 14.26% |
| DIA240712P00370000 | 2024-06-13 3:50PM EDT | 2024-07-12 | 0.63 | 0.83 | 0.87 | 0.00 | - | 9 | 36 | 13.83% |
| DIA240719P00370000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.09 | 1.11 | 1.16 | +0.24 | +28.24% | 304 | 1,975 | 13.48% |
| DIA240726P00370000 | 2024-06-14 3:16PM EDT | 2024-07-26 | 1.33 | 1.34 | 1.40 | +0.11 | +9.02% | 32 | 21 | 13.08% |
| DIA240816P00370000 | 2024-06-13 3:40PM EDT | 2024-08-16 | 2.15 | 2.00 | 2.27 | +0.35 | +19.44% | 5 | 108 | 12.75% |
| DIA240920P00370000 | 2024-06-14 10:04AM EDT | 2024-09-20 | 3.25 | 2.66 | 3.70 | +0.43 | +15.25% | 111 | 1,616 | 12.62% |
| DIA240930P00370000 | 2024-06-11 9:48AM EDT | 2024-09-30 | 3.44 | 3.00 | 4.15 | 0.00 | - | 48 | 1,365 | 12.70% |
| DIA241220P00370000 | 2024-06-14 9:33AM EDT | 2024-12-20 | 6.50 | 5.50 | 7.95 | +0.80 | +14.04% | 17 | 1,778 | 13.63% |
| DIA241231P00370000 | 2024-06-14 3:56PM EDT | 2024-12-31 | 6.60 | 5.60 | 8.70 | -0.95 | -12.58% | 2 | 50 | 13.99% |
| DIA250117P00370000 | 2024-06-13 9:52AM EDT | 2025-01-17 | 7.00 | 6.15 | 8.30 | 0.00 | - | 1 | 448 | 13.05% |
| DIA250331P00370000 | 2024-06-12 12:51PM EDT | 2025-03-31 | 8.65 | 7.00 | 10.80 | 0.00 | - | 2 | 6 | 13.30% |
| DIA250620P00370000 | 2024-05-30 10:17AM EDT | 2025-06-20 | 12.20 | 8.50 | 13.50 | 0.00 | - | 3 | 1,593 | 13.65% |
| DIA251219P00370000 | 2024-04-01 9:41AM EDT | 2025-12-19 | 12.80 | 17.20 | 20.50 | 0.00 | - | 1 | 43 | 15.11% |
| DIA260116P00370000 | 2024-02-12 11:26AM EDT | 2026-01-16 | 17.33 | 14.45 | 17.00 | 0.00 | - | 5 | 20 | 12.83% |
| DIA261218P00370000 | 2024-05-13 10:05AM EDT | 2026-12-18 | 18.50 | 16.50 | 21.50 | 0.00 | - | 5 | 7 | 12.17% |
© 2024 Yahoo. All rights reserved.