UK markets open in 3 hours 20 minutes
NIKKEI 225
38,243.59 +14.48 (+0.04%) HANG SENG
19,050.34 +86.66 (+0.46%) CRUDE OIL
78.09 -0.17 (-0.22%) GOLD FUTURES
2,363.20 -11.80 (-0.50%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,588.00 -15.62 (-0.03%)
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:380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00380000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 15.10 | 13.30 | 18.00 | +6.69 | +79.55% | 6 | 2,324 | 45.83% |
| DIA240524C00380000 | 2024-05-03 12:22PM EDT | 2024-05-24 | 13.45 | 13.40 | 18.00 | +4.50 | +50.28% | 2 | 129 | 29.58% |
| DIA240531C00380000 | 2024-05-03 4:01PM EDT | 2024-05-31 | 10.80 | 13.85 | 18.50 | +0.95 | +9.64% | 1 | 99 | 25.32% |
| DIA240607C00380000 | 2024-05-03 1:59PM EDT | 2024-06-07 | 10.73 | 14.60 | 19.30 | -0.06 | -0.56% | 2 | 50 | 24.03% |
| DIA240614C00380000 | 2024-05-03 11:48AM EDT | 2024-06-14 | 17.94 | 15.35 | 20.00 | +6.90 | +62.50% | 2 | 5 | 23.12% |
| DIA240621C00380000 | 2024-05-03 3:02PM EDT | 2024-06-21 | 18.00 | 15.50 | 19.50 | +6.25 | +53.19% | 10 | 677 | 19.84% |
| DIA240628C00380000 | 2024-05-03 1:16PM EDT | 2024-06-28 | 15.95 | 16.10 | 20.75 | +3.65 | +29.67% | 1 | 156 | 20.94% |
| DIA240719C00380000 | 2024-05-03 10:29AM EDT | 2024-07-19 | 19.00 | 17.70 | 22.35 | +5.44 | +40.12% | 215 | 208 | 20.10% |
| DIA240920C00380000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 23.82 | 23.70 | 26.35 | +4.69 | +24.52% | 4 | 560 | 19.15% |
| DIA240930C00380000 | 2024-05-03 10:09AM EDT | 2024-09-30 | 17.65 | 24.05 | 26.65 | 0.00 | - | 1 | 68 | 18.79% |
| DIA241220C00380000 | 2024-05-01 1:45PM EDT | 2024-12-20 | 26.13 | 29.25 | 33.00 | +5.03 | +23.84% | 1 | 646 | 20.47% |
| DIA241231C00380000 | 2024-05-02 10:36AM EDT | 2024-12-31 | 22.18 | 30.00 | 33.25 | 0.00 | - | 1 | 173 | 20.19% |
| DIA250117C00380000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 28.24 | 30.95 | 33.95 | +5.24 | +22.78% | 5 | 629 | 20.06% |
| DIA250331C00380000 | 2024-04-25 3:33PM EDT | 2025-03-31 | 28.12 | 34.00 | 38.70 | 0.00 | - | 7 | 14 | 21.00% |
| DIA250620C00380000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 35.95 | 38.50 | 43.50 | +0.20 | +0.56% | 39 | 56 | 21.79% |
| DIA251219C00380000 | 2024-05-02 11:22AM EDT | 2025-12-19 | 46.50 | 47.00 | 52.00 | +3.80 | +8.90% | 1 | 44 | 22.52% |
| DIA260116C00380000 | 2024-05-02 11:22AM EDT | 2026-01-16 | 45.74 | 48.00 | 53.00 | +1.74 | +3.95% | 6 | 710 | 22.51% |
| DIA261218C00380000 | 2024-05-06 9:59AM EDT | 2026-12-18 | 57.60 | 61.00 | 66.00 | +3.70 | +6.86% | 2 | 34 | 23.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00380000 | 2024-05-06 10:24AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -1.09 | -91.60% | 188 | 4,176 | 18.31% |
| DIA240524P00380000 | 2024-05-06 10:09AM EDT | 2024-05-24 | 0.32 | 0.29 | 0.32 | -1.36 | -80.95% | 25 | 299 | 14.65% |
| DIA240531P00380000 | 2024-05-06 9:32AM EDT | 2024-05-31 | 0.53 | 0.50 | 0.54 | -1.45 | -73.23% | 128 | 441 | 13.26% |
| DIA240607P00380000 | 2024-05-06 10:12AM EDT | 2024-06-07 | 0.78 | 0.76 | 0.82 | -1.68 | -68.29% | 17 | 154 | 12.77% |
| DIA240614P00380000 | 2024-05-03 10:28AM EDT | 2024-06-14 | 1.18 | 1.11 | 1.18 | -2.62 | -68.95% | 29 | 15 | 12.73% |
| DIA240621P00380000 | 2024-05-06 10:07AM EDT | 2024-06-21 | 1.35 | 1.36 | 1.43 | -1.92 | -58.72% | 110 | 3,274 | 12.35% |
| DIA240628P00380000 | 2024-05-06 10:25AM EDT | 2024-06-28 | 1.80 | 1.67 | 1.75 | -1.89 | -51.22% | 18 | 718 | 12.28% |
| DIA240719P00380000 | 2024-05-06 9:36AM EDT | 2024-07-19 | 2.43 | 2.30 | 2.72 | -2.22 | -47.74% | 33 | 921 | 12.23% |
| DIA240920P00380000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 4.54 | 4.15 | 5.50 | -2.81 | -38.23% | 4 | 860 | 12.46% |
| DIA240930P00380000 | 2024-05-06 9:33AM EDT | 2024-09-30 | 5.70 | 4.55 | 5.65 | -1.60 | -21.92% | 11 | 816 | 12.19% |
| DIA241220P00380000 | 2024-05-03 12:43PM EDT | 2024-12-20 | 8.95 | 7.50 | 7.65 | -0.14 | -1.54% | 20 | 387 | 11.58% |
| DIA241231P00380000 | 2024-04-25 3:13PM EDT | 2024-12-31 | 12.72 | 7.60 | 8.65 | 0.00 | - | 1 | 40 | 12.19% |
| DIA250117P00380000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 8.80 | 8.10 | 8.65 | -2.19 | -19.93% | 4 | 222 | 11.76% |
| DIA250331P00380000 | 2024-05-02 2:20PM EDT | 2025-03-31 | 15.00 | 8.80 | 11.00 | 0.00 | - | 1 | 2 | 12.09% |
| DIA250620P00380000 | 2024-05-03 3:17PM EDT | 2025-06-20 | 12.03 | 10.55 | 14.10 | -3.16 | -20.80% | 15 | 51 | 12.82% |
| DIA251219P00380000 | 2024-04-05 3:31PM EDT | 2025-12-19 | 19.00 | 16.00 | 20.95 | 0.00 | - | 3 | 33 | 14.27% |
| DIA260116P00380000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 18.60 | 14.15 | 17.90 | -5.25 | -22.01% | 2 | 1,119 | 12.37% |
| DIA261218P00380000 | 2024-04-26 2:32PM EDT | 2026-12-18 | 25.80 | 19.05 | 23.50 | 0.00 | - | 1 | 1 | 12.26% |
© 2024 Yahoo. All rights reserved.