SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:405.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00405000 | 2024-05-13 9:50AM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 31 | 1,900 | 12.35% |
| DIA240524C00405000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 0.45 | 0.45 | 0.47 | +0.07 | +18.42% | 10 | 310 | 10.82% |
| DIA240531C00405000 | 2024-05-10 3:35PM EDT | 2024-05-31 | 0.67 | 0.78 | 0.81 | 0.00 | - | 6 | 82 | 10.25% |
| DIA240607C00405000 | 2024-05-10 3:36PM EDT | 2024-06-07 | 1.16 | 1.30 | 1.33 | 0.00 | - | 5 | 74 | 10.58% |
| DIA240614C00405000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 1.76 | 1.94 | 1.99 | 0.00 | - | 53 | 45 | 11.20% |
| DIA240621C00405000 | 2024-05-13 10:07AM EDT | 2024-06-21 | 2.30 | 2.23 | 2.30 | +0.29 | +14.43% | 8 | 6,007 | 10.90% |
| DIA240628C00405000 | 2024-05-13 9:48AM EDT | 2024-06-28 | 2.77 | 2.61 | 2.66 | +0.32 | +13.06% | 3 | 855 | 10.81% |
| DIA240719C00405000 | 2024-05-13 9:44AM EDT | 2024-07-19 | 4.10 | 3.90 | 4.20 | +0.33 | +8.75% | 10 | 61 | 11.55% |
| DIA240920C00405000 | 2024-05-13 9:47AM EDT | 2024-09-20 | 8.90 | 8.50 | 8.90 | +0.39 | +4.58% | 1 | 103 | 13.56% |
| DIA240930C00405000 | 2024-05-09 2:39PM EDT | 2024-09-30 | 7.90 | 8.95 | 9.40 | 0.00 | - | 10 | 17 | 13.59% |
| DIA241220C00405000 | 2024-05-08 12:34PM EDT | 2024-12-20 | 11.18 | 14.60 | 15.40 | 0.00 | - | 1 | 50 | 15.78% |
| DIA241231C00405000 | 2024-05-10 3:40PM EDT | 2024-12-31 | 14.96 | 15.15 | 15.75 | 0.00 | - | 3 | 30 | 15.68% |
| DIA250117C00405000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 14.44 | 16.15 | 17.00 | 0.00 | - | 2 | 582 | 16.10% |
| DIA250331C00405000 | 2024-05-07 3:28PM EDT | 2025-03-31 | 15.97 | 20.25 | 21.15 | 0.00 | - | 5 | 9 | 16.96% |
| DIA250620C00405000 | 2024-05-10 12:35PM EDT | 2025-06-20 | 24.59 | 24.45 | 26.65 | 0.00 | - | 1 | 20 | 18.48% |
| DIA251219C00405000 | 2024-03-21 12:58PM EDT | 2025-12-19 | 38.01 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 17.01% |
| DIA260116C00405000 | 2024-04-10 9:57AM EDT | 2026-01-16 | 30.60 | 32.00 | 37.00 | 0.00 | - | 1 | 9 | 20.04% |
| DIA261218C00405000 | 2024-04-16 10:42AM EDT | 2026-12-18 | 41.25 | 46.50 | 51.50 | 0.00 | - | - | 1 | 21.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00405000 | 2024-05-10 1:54PM EDT | 2024-05-17 | 10.35 | 7.20 | 11.15 | 0.00 | - | 30 | 1 | 28.64% |
| DIA240614P00405000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 13.20 | 9.90 | 10.15 | 0.00 | - | 200 | 200 | 8.31% |
| DIA240621P00405000 | 2024-05-09 9:47AM EDT | 2024-06-21 | 14.70 | 8.75 | 12.05 | 0.00 | - | 1 | 108 | 12.20% |
| DIA240628P00405000 | 2024-05-09 10:06AM EDT | 2024-06-28 | 14.16 | 10.20 | 10.65 | 0.00 | - | 1 | 100 | 8.21% |
| DIA240920P00405000 | 2024-05-07 10:39AM EDT | 2024-09-20 | 17.22 | 12.65 | 13.20 | 0.00 | - | 6 | 9 | 8.12% |
| DIA240930P00405000 | 2024-04-04 3:48PM EDT | 2024-09-30 | 20.50 | 16.90 | 21.50 | 0.00 | - | 10 | 10 | 16.64% |
| DIA241220P00405000 | 2024-01-09 12:41PM EDT | 2024-12-20 | 31.45 | 20.30 | 25.00 | 0.00 | - | 4 | 2 | 16.14% |
| DIA241231P00405000 | 2024-04-25 9:55AM EDT | 2024-12-31 | 27.90 | 15.65 | 16.25 | 0.00 | - | 1 | 0 | 8.68% |
| DIA250117P00405000 | 2024-04-12 3:30PM EDT | 2025-01-17 | 28.50 | 15.65 | 17.30 | 0.00 | - | 1 | 2 | 9.22% |
| DIA250331P00405000 | 2024-05-07 11:13AM EDT | 2025-03-31 | 21.00 | 17.75 | 18.50 | 0.00 | - | 2 | 4 | 8.94% |
| DIA250620P00405000 | 2024-05-10 12:52PM EDT | 2025-06-20 | 21.23 | 19.10 | 22.50 | 0.00 | - | 8 | 19 | 10.45% |
| DIA251219P00405000 | 2023-12-21 10:42AM EDT | 2025-12-19 | 38.55 | 31.00 | 36.00 | 0.00 | - | 4 | 5 | 15.46% |
| DIA260116P00405000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 31.00 | 22.85 | 26.45 | 0.00 | - | 1 | 25 | 10.43% |
| DIA261218P00405000 | 2024-04-26 1:46PM EDT | 2026-12-18 | 33.96 | 26.70 | 30.95 | 0.00 | - | 3 | 3 | 10.16% |
© 2024 Yahoo. All rights reserved.