UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
78.89 +0.63 (+0.81%) GOLD FUTURES
2,342.80 -32.20 (-1.36%) DOW
39,505.93 -6.91 (-0.02%) Bitcoin GBP
50,128.22 +1,195.92 (+2.44%)
SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:395.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00395000 | 2024-05-13 11:59AM EDT | 2024-05-17 | 2.48 | 2.49 | 2.53 | 0.00 | - | 409 | 7,693 | 13.39% |
| DIA240524C00395000 | 2024-05-13 11:29AM EDT | 2024-05-24 | 3.45 | 3.35 | 3.40 | -0.10 | -2.82% | 148 | 426 | 11.68% |
| DIA240531C00395000 | 2024-05-13 11:50AM EDT | 2024-05-31 | 4.00 | 4.00 | 4.10 | -0.25 | -5.88% | 10 | 785 | 11.23% |
| DIA240607C00395000 | 2024-05-13 11:45AM EDT | 2024-06-07 | 4.90 | 4.90 | 5.00 | -0.20 | -3.92% | 11 | 113 | 11.74% |
| DIA240614C00395000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 6.20 | 5.80 | 5.95 | 0.00 | - | 104 | 112 | 12.42% |
| DIA240621C00395000 | 2024-05-13 11:55AM EDT | 2024-06-21 | 6.38 | 6.25 | 6.40 | -0.14 | -2.15% | 36 | 4,993 | 12.15% |
| DIA240628C00395000 | 2024-05-10 3:54PM EDT | 2024-06-28 | 6.99 | 6.70 | 6.85 | 0.00 | - | 2 | 430 | 12.00% |
| DIA240719C00395000 | 2024-05-13 11:16AM EDT | 2024-07-19 | 8.99 | 8.50 | 8.80 | +0.15 | +1.70% | 2 | 930 | 12.84% |
| DIA240920C00395000 | 2024-05-10 12:54PM EDT | 2024-09-20 | 13.75 | 13.60 | 14.05 | 0.00 | - | 7 | 104 | 14.81% |
| DIA240930C00395000 | 2024-05-10 11:52AM EDT | 2024-09-30 | 13.90 | 14.05 | 14.60 | 0.00 | - | 8 | 63 | 14.84% |
| DIA241220C00395000 | 2024-05-13 9:36AM EDT | 2024-12-20 | 21.12 | 20.15 | 20.85 | +0.66 | +3.23% | 1 | 310 | 16.92% |
| DIA241231C00395000 | 2024-05-09 2:19PM EDT | 2024-12-31 | 19.80 | 20.15 | 21.80 | 0.00 | - | 2 | 42 | 17.27% |
| DIA250117C00395000 | 2024-05-10 2:07PM EDT | 2025-01-17 | 21.58 | 21.60 | 22.40 | 0.00 | - | 2 | 185 | 17.13% |
| DIA250331C00395000 | 2024-05-10 1:56PM EDT | 2025-03-31 | 25.31 | 24.05 | 27.40 | 0.00 | - | 11 | 15 | 18.45% |
| DIA250620C00395000 | 2024-05-10 3:11PM EDT | 2025-06-20 | 31.50 | 29.10 | 33.50 | 0.00 | - | 5 | 21 | 20.19% |
| DIA251219C00395000 | 2024-04-15 3:00PM EDT | 2025-12-19 | 31.61 | 37.60 | 42.40 | 0.00 | - | 1 | 14 | 21.25% |
| DIA260116C00395000 | 2024-05-10 10:45AM EDT | 2026-01-16 | 40.70 | 38.95 | 43.45 | 0.00 | - | 1 | 10 | 21.28% |
| DIA261218C00395000 | 2024-05-09 3:39PM EDT | 2026-12-18 | 52.00 | 51.50 | 56.50 | 0.00 | - | 1 | 6 | 22.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00395000 | 2024-05-13 11:56AM EDT | 2024-05-17 | 2.44 | 2.44 | 2.48 | -0.02 | -0.81% | 1,145 | 1,338 | 13.77% |
| DIA240524P00395000 | 2024-05-13 11:42AM EDT | 2024-05-24 | 3.10 | 3.00 | 3.10 | +0.12 | +4.03% | 321 | 190 | 11.06% |
| DIA240531P00395000 | 2024-05-13 10:58AM EDT | 2024-05-31 | 3.35 | 3.45 | 3.55 | 0.00 | - | 51 | 182 | 10.04% |
| DIA240607P00395000 | 2024-05-13 11:53AM EDT | 2024-06-07 | 4.00 | 3.95 | 4.05 | +0.05 | +1.27% | 16 | 43 | 9.77% |
| DIA240614P00395000 | 2024-05-13 10:43AM EDT | 2024-06-14 | 4.35 | 4.50 | 4.60 | -0.35 | -7.45% | 119 | 23 | 9.84% |
| DIA240621P00395000 | 2024-05-13 11:59AM EDT | 2024-06-21 | 4.90 | 4.85 | 4.90 | +0.05 | +1.03% | 527 | 1,128 | 9.51% |
| DIA240628P00395000 | 2024-05-13 9:56AM EDT | 2024-06-28 | 4.90 | 5.30 | 5.40 | -0.30 | -5.77% | 34 | 157 | 9.66% |
| DIA240719P00395000 | 2024-05-13 11:31AM EDT | 2024-07-19 | 6.30 | 6.15 | 6.40 | +0.10 | +1.61% | 43 | 145 | 9.50% |
| DIA240920P00395000 | 2024-05-10 3:13PM EDT | 2024-09-20 | 8.37 | 8.55 | 8.90 | -0.33 | -3.79% | 1 | 493 | 9.50% |
| DIA240930P00395000 | 2024-05-10 1:03PM EDT | 2024-09-30 | 9.15 | 8.90 | 9.55 | 0.00 | - | 8 | 437 | 9.82% |
| DIA241220P00395000 | 2024-05-13 9:50AM EDT | 2024-12-20 | 11.41 | 11.40 | 12.20 | -2.84 | -19.93% | 6 | 183 | 9.99% |
| DIA241231P00395000 | 2024-02-02 4:01PM EDT | 2024-12-31 | 18.07 | 13.90 | 16.30 | 0.00 | - | 4 | 2 | 13.01% |
| DIA250117P00395000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 12.20 | 12.40 | 12.80 | -0.30 | -2.40% | 10 | 96 | 9.87% |
| DIA250620P00395000 | 2024-04-10 1:05PM EDT | 2025-06-20 | 22.55 | 14.00 | 19.00 | 0.00 | - | 1 | 8 | 11.52% |
| DIA251219P00395000 | 2024-02-20 11:20AM EDT | 2025-12-19 | 27.00 | 18.00 | 22.75 | 0.00 | - | 4 | 1 | 11.45% |
| DIA260116P00395000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 21.30 | 19.35 | 22.90 | 0.00 | - | 1 | 5 | 11.26% |
© 2024 Yahoo. All rights reserved.