SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00400000 | 2024-06-14 3:34PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 295 | 7,745 | 12.21% |
| DIA240628C00400000 | 2024-06-14 1:54PM EDT | 2024-06-28 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 63 | 2,189 | 10.50% |
| DIA240705C00400000 | 2024-06-14 2:20PM EDT | 2024-07-05 | 0.23 | 0.25 | 0.28 | -0.09 | -28.12% | 168 | 861 | 9.94% |
| DIA240712C00400000 | 2024-06-14 3:22PM EDT | 2024-07-12 | 0.55 | 0.53 | 0.57 | -0.07 | -11.29% | 129 | 92 | 10.24% |
| DIA240719C00400000 | 2024-06-14 4:07PM EDT | 2024-07-19 | 0.87 | 0.87 | 0.91 | -0.03 | -3.33% | 1,202 | 6,937 | 10.50% |
| DIA240726C00400000 | 2024-06-14 11:52AM EDT | 2024-07-26 | 1.15 | 1.15 | 1.22 | -0.08 | -6.50% | 6 | 35 | 10.56% |
| DIA240816C00400000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 2.29 | 2.00 | 3.00 | -0.11 | -4.58% | 89 | 642 | 12.40% |
| DIA240920C00400000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 4.20 | 3.80 | 4.75 | -0.05 | -1.18% | 68 | 2,238 | 12.50% |
| DIA240930C00400000 | 2024-06-14 9:30AM EDT | 2024-09-30 | 4.46 | 2.76 | 6.25 | -1.32 | -22.84% | 2 | 1,481 | 13.90% |
| DIA241220C00400000 | 2024-06-14 11:33AM EDT | 2024-12-20 | 10.30 | 10.00 | 12.35 | -0.60 | -5.50% | 1 | 2,388 | 16.29% |
| DIA241231C00400000 | 2024-06-14 11:47AM EDT | 2024-12-31 | 10.20 | 8.90 | 12.50 | -2.00 | -16.39% | 119 | 89 | 15.96% |
| DIA250117C00400000 | 2024-06-14 1:37PM EDT | 2025-01-17 | 11.80 | 11.00 | 12.50 | -0.20 | -1.67% | 92 | 2,017 | 15.32% |
| DIA250331C00400000 | 2024-05-22 11:54AM EDT | 2025-03-31 | 24.24 | 13.30 | 17.55 | 0.00 | - | 5 | 98 | 16.99% |
| DIA250620C00400000 | 2024-06-12 2:12PM EDT | 2025-06-20 | 22.80 | 17.50 | 22.50 | 0.00 | - | 10 | 1,405 | 18.23% |
| DIA251219C00400000 | 2024-06-04 11:35AM EDT | 2025-12-19 | 27.45 | 25.50 | 30.50 | 0.00 | - | 251 | 520 | 19.15% |
| DIA260116C00400000 | 2024-06-07 10:55AM EDT | 2026-01-16 | 33.93 | 26.50 | 31.50 | 0.00 | - | 2 | 20 | 19.19% |
| DIA261218C00400000 | 2024-06-13 11:29AM EDT | 2026-12-18 | 41.00 | 39.00 | 44.00 | 0.00 | - | 1 | 24 | 20.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00400000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 14.00 | 12.30 | 16.60 | +3.50 | +33.33% | 8 | 1,996 | 40.23% |
| DIA240628P00400000 | 2024-06-05 9:59AM EDT | 2024-06-28 | 14.55 | 12.00 | 16.60 | +1.45 | +11.07% | 1 | 6 | 27.34% |
| DIA240705P00400000 | 2024-05-29 9:31AM EDT | 2024-07-05 | 14.90 | 12.00 | 16.65 | 0.00 | - | 1 | 0 | 22.21% |
| DIA240712P00400000 | 2024-06-14 12:13PM EDT | 2024-07-12 | 14.60 | 12.05 | 16.70 | +1.60 | +12.31% | 1 | 11 | 19.26% |
| DIA240719P00400000 | 2024-06-14 9:56AM EDT | 2024-07-19 | 16.07 | 12.45 | 16.75 | +6.12 | +61.51% | 3 | 259 | 17.30% |
| DIA240726P00400000 | 2024-06-12 11:41AM EDT | 2024-07-26 | 11.15 | 12.55 | 16.90 | 0.00 | - | - | 10 | 16.11% |
| DIA240816P00400000 | 2024-06-13 3:45PM EDT | 2024-08-16 | 13.65 | 12.50 | 16.60 | 0.00 | - | 15 | 53 | 12.53% |
| DIA240920P00400000 | 2024-06-13 3:46PM EDT | 2024-09-20 | 14.55 | 13.30 | 17.50 | 0.00 | - | 13 | 431 | 11.37% |
| DIA240930P00400000 | 2024-06-13 11:11AM EDT | 2024-09-30 | 15.65 | 13.45 | 17.80 | 0.00 | - | 1 | 339 | 11.25% |
| DIA241220P00400000 | 2024-06-12 2:11PM EDT | 2024-12-20 | 16.04 | 15.70 | 19.65 | 0.00 | - | 3 | 49 | 10.36% |
| DIA241231P00400000 | 2024-05-29 11:18AM EDT | 2024-12-31 | 18.50 | 15.80 | 19.35 | 0.00 | - | 4 | 4 | 9.78% |
| DIA250117P00400000 | 2024-06-12 4:00PM EDT | 2025-01-17 | 15.70 | 16.45 | 20.35 | 0.00 | - | 1 | 115 | 10.31% |
| DIA250331P00400000 | 2024-05-29 9:39AM EDT | 2025-03-31 | 20.37 | 17.70 | 21.95 | 0.00 | - | 2 | 3 | 10.17% |
| DIA250620P00400000 | 2024-06-14 2:11PM EDT | 2025-06-20 | 22.16 | 19.00 | 24.00 | -1.84 | -7.67% | 8 | 454 | 10.37% |
| DIA251219P00400000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 26.85 | 19.80 | 24.45 | 0.00 | - | 20 | 601 | 8.74% |
| DIA260116P00400000 | 2024-05-30 9:34AM EDT | 2026-01-16 | 26.30 | 23.00 | 28.00 | 0.00 | - | 4 | 76 | 10.41% |
| DIA261218P00400000 | 2024-06-13 1:11PM EDT | 2026-12-18 | 30.00 | 28.00 | 33.00 | 0.00 | - | 1 | 41 | 10.36% |
© 2024 Yahoo. All rights reserved.