SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:375.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00375000 | 2024-05-09 3:39PM EDT | 2024-05-17 | 19.31 | 19.65 | 23.60 | 0.00 | - | 3 | 219 | 52.43% |
| DIA240524C00375000 | 2024-05-03 9:37AM EDT | 2024-05-24 | 13.28 | 19.65 | 23.55 | 0.00 | - | 5 | 6 | 33.57% |
| DIA240531C00375000 | 2024-05-02 3:05PM EDT | 2024-05-31 | 10.65 | 20.10 | 23.90 | 0.00 | - | 1 | 73 | 28.15% |
| DIA240607C00375000 | 2024-05-08 10:31AM EDT | 2024-06-07 | 16.20 | 20.70 | 24.50 | 0.00 | - | 10 | 14 | 26.11% |
| DIA240621C00375000 | 2024-05-09 1:38PM EDT | 2024-06-21 | 20.78 | 21.75 | 25.55 | 0.00 | - | 15 | 1,222 | 23.77% |
| DIA240628C00375000 | 2024-05-10 10:20AM EDT | 2024-06-28 | 23.29 | 21.75 | 25.80 | 0.00 | - | 1 | 68 | 22.50% |
| DIA240719C00375000 | 2024-05-07 10:39AM EDT | 2024-07-19 | 19.09 | 24.10 | 26.00 | 0.00 | - | 2 | 14 | 19.08% |
| DIA240920C00375000 | 2024-05-07 10:19AM EDT | 2024-09-20 | 24.80 | 28.10 | 31.05 | 0.00 | - | 28 | 88 | 20.13% |
| DIA240930C00375000 | 2024-05-09 2:30PM EDT | 2024-09-30 | 27.87 | 28.30 | 32.05 | 0.00 | - | 4 | 204 | 20.56% |
| DIA241220C00375000 | 2024-05-03 10:05AM EDT | 2024-12-20 | 29.22 | 35.10 | 36.35 | 0.00 | - | 1 | 572 | 20.26% |
| DIA241231C00375000 | 2024-03-04 5:08PM EDT | 2024-12-31 | 35.50 | 33.00 | 37.30 | 0.00 | - | 8 | 91 | 20.59% |
| DIA250117C00375000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 30.13 | 35.70 | 38.70 | 0.00 | - | 18 | 191 | 21.05% |
| DIA250331C00375000 | 2024-04-08 11:36AM EDT | 2025-03-31 | 38.85 | 33.55 | 38.20 | 0.00 | - | - | 1 | 18.15% |
| DIA250620C00375000 | 2024-05-08 11:57AM EDT | 2025-06-20 | 40.30 | 43.50 | 48.00 | 0.00 | - | 1 | 16 | 22.54% |
| DIA251219C00375000 | 2024-05-07 2:20PM EDT | 2025-12-19 | 48.59 | 51.80 | 56.50 | 0.00 | - | 1 | 26 | 23.21% |
| DIA260116C00375000 | 2024-05-10 1:04PM EDT | 2026-01-16 | 54.10 | 52.75 | 57.50 | 0.00 | - | 1 | 563 | 23.19% |
| DIA261218C00375000 | 2024-05-02 11:47AM EDT | 2026-12-18 | 57.10 | 65.00 | 70.00 | 0.00 | - | 1 | 41 | 23.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00375000 | 2024-05-13 9:38AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 255 | 1,354 | 20.90% |
| DIA240524P00375000 | 2024-05-10 4:14PM EDT | 2024-05-24 | 0.18 | 0.14 | 0.16 | 0.00 | - | 3 | 337 | 16.70% |
| DIA240531P00375000 | 2024-05-10 11:47AM EDT | 2024-05-31 | 0.36 | 0.27 | 0.30 | 0.00 | - | 2 | 526 | 14.99% |
| DIA240607P00375000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.53 | 0.45 | 0.49 | 0.00 | - | 1 | 68 | 14.28% |
| DIA240614P00375000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 0.76 | 0.71 | 0.75 | 0.00 | - | 5 | 13 | 14.11% |
| DIA240621P00375000 | 2024-05-13 9:46AM EDT | 2024-06-21 | 0.92 | 0.91 | 0.94 | -0.05 | -5.15% | 8 | 1,188 | 13.64% |
| DIA240628P00375000 | 2024-05-10 3:26PM EDT | 2024-06-28 | 1.23 | 1.13 | 1.18 | 0.00 | - | 1 | 291 | 13.46% |
| DIA240719P00375000 | 2024-05-10 2:32PM EDT | 2024-07-19 | 1.88 | 1.60 | 1.76 | 0.00 | - | 7 | 72 | 12.73% |
| DIA240920P00375000 | 2024-05-10 11:08AM EDT | 2024-09-20 | 3.85 | 3.40 | 3.70 | 0.00 | - | 3 | 632 | 12.24% |
| DIA240930P00375000 | 2024-05-09 2:30PM EDT | 2024-09-30 | 4.32 | 3.75 | 4.00 | 0.00 | - | 3 | 208 | 12.21% |
| DIA241220P00375000 | 2024-05-10 11:26AM EDT | 2024-12-20 | 6.50 | 5.55 | 6.40 | 0.00 | - | 12 | 358 | 12.20% |
| DIA241231P00375000 | 2024-05-09 3:38PM EDT | 2024-12-31 | 7.15 | 6.20 | 6.75 | 0.00 | - | 2 | 45 | 12.25% |
| DIA250117P00375000 | 2024-05-10 3:39PM EDT | 2025-01-17 | 6.95 | 5.80 | 7.10 | 0.00 | - | 2 | 723 | 12.15% |
| DIA250331P00375000 | 2024-04-15 11:58AM EDT | 2025-03-31 | 14.60 | 8.15 | 8.80 | 0.00 | - | - | 2 | 12.03% |
| DIA250620P00375000 | 2024-05-08 2:32PM EDT | 2025-06-20 | 12.00 | 9.95 | 12.65 | 0.00 | - | 1 | 34 | 13.38% |
| DIA251219P00375000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 18.05 | 12.00 | 16.50 | 0.00 | - | 8 | 26 | 13.23% |
| DIA260116P00375000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 15.35 | 14.00 | 16.90 | 0.00 | - | 1 | 513 | 13.14% |
© 2024 Yahoo. All rights reserved.