UK markets open in 6 hours 55 minutes
NIKKEI 225
38,229.11 -44.99 (-0.12%) HANG SENG
18,963.68 +487.78 (+2.64%) CRUDE OIL
78.06 -0.20 (-0.26%) GOLD FUTURES
2,366.40 -8.60 (-0.36%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
49,115.65 +513.53 (+1.06%)
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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00400000 | 2024-05-06 10:03AM EDT | 2024-05-17 | 0.62 | 0.57 | 0.61 | +0.45 | +264.71% | 580 | 3,609 | 12.09% |
| DIA240524C00400000 | 2024-05-06 10:18AM EDT | 2024-05-24 | 1.35 | 1.23 | 1.27 | +0.94 | +229.27% | 289 | 2,574 | 10.79% |
| DIA240531C00400000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 1.80 | 1.76 | 1.83 | +1.19 | +195.08% | 288 | 73 | 10.38% |
| DIA240607C00400000 | 2024-05-06 9:43AM EDT | 2024-06-07 | 2.53 | 2.49 | 2.57 | +1.48 | +140.95% | 26 | 83 | 10.82% |
| DIA240614C00400000 | 2024-05-02 10:56AM EDT | 2024-06-14 | 3.30 | 3.30 | 3.45 | +2.00 | +153.85% | 22 | 22 | 11.59% |
| DIA240621C00400000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 3.95 | 3.65 | 3.80 | +2.23 | +129.65% | 782 | 4,661 | 11.23% |
| DIA240628C00400000 | 2024-05-06 9:47AM EDT | 2024-06-28 | 4.05 | 4.10 | 4.25 | +1.85 | +84.09% | 8 | 2,329 | 11.19% |
| DIA240719C00400000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 5.81 | 5.00 | 6.10 | +2.66 | +84.44% | 30 | 77 | 12.10% |
| DIA240920C00400000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 10.71 | 9.80 | 12.45 | +3.66 | +51.91% | 38 | 2,053 | 15.51% |
| DIA240930C00400000 | 2024-05-03 10:05AM EDT | 2024-09-30 | 11.37 | 10.55 | 12.60 | +3.95 | +53.23% | 452 | 831 | 15.10% |
| DIA241220C00400000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 17.40 | 17.00 | 18.00 | +5.90 | +51.30% | 19 | 2,310 | 16.43% |
| DIA241231C00400000 | 2024-05-03 9:35AM EDT | 2024-12-31 | 13.10 | 17.10 | 18.25 | 0.00 | - | 1 | 76 | 16.23% |
| DIA250117C00400000 | 2024-05-06 10:26AM EDT | 2025-01-17 | 19.31 | 17.10 | 19.70 | +4.81 | +33.17% | 1 | 2,015 | 16.78% |
| DIA250331C00400000 | 2024-05-10 1:18PM EDT | 2025-03-31 | 23.00 | 21.70 | 25.00 | -0.02 | -0.09% | 6 | 1 | 18.34% |
| DIA250620C00400000 | 2024-04-16 12:18PM EDT | 2025-06-20 | 24.55 | 25.75 | 30.00 | +2.80 | +12.87% | 800 | 1,379 | 19.41% |
| DIA251219C00400000 | 2024-04-30 10:21AM EDT | 2025-12-19 | 29.78 | 34.00 | 39.00 | 0.00 | - | 2 | 17 | 20.63% |
| DIA260116C00400000 | 2024-04-18 3:09PM EDT | 2026-01-16 | 30.38 | 35.00 | 40.00 | 0.00 | - | 2 | 19 | 20.64% |
| DIA261218C00400000 | 2024-05-07 3:28PM EDT | 2026-12-18 | 46.72 | 48.50 | 53.50 | 0.00 | - | 5 | 35 | 21.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00400000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 5.70 | 5.35 | 5.75 | -12.00 | -67.80% | 190 | 5 | 14.43% |
| DIA240524P00400000 | 2024-05-10 10:18AM EDT | 2024-05-24 | 6.33 | 6.05 | 6.25 | -0.67 | -9.57% | 8 | 14 | 11.46% |
| DIA240531P00400000 | 2024-05-03 10:00AM EDT | 2024-05-31 | 13.26 | 6.35 | 6.55 | 0.00 | - | 20 | 5 | 10.07% |
| DIA240614P00400000 | 2024-05-09 2:18PM EDT | 2024-06-14 | 8.50 | 7.10 | 7.35 | 0.00 | - | 1 | 1 | 9.52% |
| DIA240621P00400000 | 2024-05-02 2:33PM EDT | 2024-06-21 | 7.30 | 5.60 | 8.85 | -10.97 | -60.04% | 60 | 1,617 | 11.70% |
| DIA240628P00400000 | 2024-04-19 12:43PM EDT | 2024-06-28 | 8.05 | 6.65 | 9.90 | -13.45 | -62.56% | 1 | 9 | 12.72% |
| DIA240719P00400000 | 2024-04-26 3:28PM EDT | 2024-07-19 | 8.50 | 7.05 | 9.70 | -9.28 | -52.19% | 1 | 5 | 10.27% |
| DIA240920P00400000 | 2024-05-06 9:32AM EDT | 2024-09-20 | 11.15 | 9.60 | 12.00 | -4.83 | -30.23% | 13 | 367 | 9.90% |
| DIA240930P00400000 | 2024-05-06 9:32AM EDT | 2024-09-30 | 10.99 | 9.95 | 13.05 | -5.14 | -31.87% | 1 | 339 | 10.63% |
| DIA241220P00400000 | 2024-05-01 11:07AM EDT | 2024-12-20 | 14.50 | 12.15 | 14.65 | -8.87 | -37.95% | 2 | 21 | 9.78% |
| DIA241231P00400000 | 2024-03-21 10:33AM EDT | 2024-12-31 | 13.37 | 22.85 | 26.45 | 0.00 | - | 2 | 2 | 18.94% |
| DIA250117P00400000 | 2024-05-01 1:18PM EDT | 2025-01-17 | 14.60 | 13.25 | 16.35 | -9.25 | -38.78% | 1 | 75 | 10.53% |
| DIA250331P00400000 | 2024-04-23 9:36AM EDT | 2025-03-31 | 23.40 | 15.65 | 17.55 | 0.00 | - | - | 2 | 10.08% |
| DIA250620P00400000 | 2024-05-02 3:30PM EDT | 2025-06-20 | 25.20 | 15.50 | 19.35 | 0.00 | - | 2 | 7 | 10.11% |
| DIA251219P00400000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 26.85 | 19.80 | 24.45 | 0.00 | - | 20 | 601 | 10.95% |
| DIA260116P00400000 | 2024-05-10 1:49PM EDT | 2026-01-16 | 23.00 | 20.35 | 24.20 | -2.98 | -11.47% | 6 | 15 | 10.58% |
| DIA261218P00400000 | 2024-04-16 11:14AM EDT | 2026-12-18 | 29.40 | 24.50 | 29.50 | -6.92 | -19.05% | 18 | 40 | 10.60% |
© 2024 Yahoo. All rights reserved.