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:420.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00420000 | 2024-05-08 11:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,547 | 17.58% |
| DIA240524C00420000 | 2024-05-10 1:22PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 7 | 12.89% |
| DIA240531C00420000 | 2024-05-10 1:21PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 1 | 7 | 11.67% |
| DIA240607C00420000 | 2024-05-01 4:01PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.10 | +0.04 | +100.00% | 1 | 6 | 11.11% |
| DIA240614C00420000 | 2024-05-09 12:59PM EDT | 2024-06-14 | 0.15 | 0.14 | 0.18 | 0.00 | - | 2 | 2 | 10.91% |
| DIA240621C00420000 | 2024-05-10 1:38PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.25 | +0.02 | +10.00% | 17 | 326 | 10.55% |
| DIA240628C00420000 | 2024-05-01 3:39PM EDT | 2024-06-28 | 0.14 | 0.26 | 0.31 | 0.00 | - | 50 | 172 | 10.18% |
| DIA240719C00420000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 0.67 | 0.44 | 1.32 | 0.00 | - | 21 | 4 | 12.13% |
| DIA240920C00420000 | 2024-05-09 3:01PM EDT | 2024-09-20 | 2.75 | 2.63 | 3.35 | +0.18 | +7.00% | 1 | 4,860 | 12.12% |
| DIA240930C00420000 | 2024-05-01 1:43PM EDT | 2024-09-30 | 1.38 | 2.71 | 4.40 | 0.00 | - | 3 | 45 | 13.10% |
| DIA241220C00420000 | 2024-05-09 1:01PM EDT | 2024-12-20 | 6.85 | 5.20 | 8.55 | 0.00 | - | 2 | 3,080 | 14.44% |
| DIA241231C00420000 | 2024-04-25 10:05AM EDT | 2024-12-31 | 4.05 | 7.65 | 8.75 | 0.00 | - | 1 | 9 | 14.28% |
| DIA250117C00420000 | 2024-05-10 2:11PM EDT | 2025-01-17 | 8.58 | 6.55 | 10.75 | +0.48 | +5.93% | 1 | 307 | 15.47% |
| DIA250620C00420000 | 2024-04-02 12:18PM EDT | 2025-06-20 | 17.50 | 9.00 | 14.00 | 0.00 | - | 7 | 21 | 14.27% |
| DIA251219C00420000 | 2024-05-10 1:18PM EDT | 2025-12-19 | 25.20 | 23.00 | 28.00 | +3.60 | +16.67% | 3 | 20 | 19.03% |
| DIA260116C00420000 | 2024-05-02 11:39AM EDT | 2026-01-16 | 19.00 | 24.00 | 29.00 | 0.00 | - | 2 | 45 | 19.09% |
| DIA261218C00420000 | 2024-04-05 1:08PM EDT | 2026-12-18 | 38.81 | 33.00 | 38.00 | 0.00 | - | 30 | 30 | 18.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00420000 | 2024-05-03 1:56PM EDT | 2024-05-17 | 33.10 | 22.70 | 27.30 | 0.00 | - | 2 | 2 | 50.68% |
| DIA240621P00420000 | 2024-05-10 11:15AM EDT | 2024-06-21 | 25.30 | 22.70 | 27.30 | -20.10 | -44.27% | 2 | 0 | 19.40% |
| DIA240719P00420000 | 2024-05-07 11:07AM EDT | 2024-07-19 | 30.50 | 22.70 | 27.30 | 0.00 | - | - | 1 | 14.96% |
| DIA240920P00420000 | 2024-04-04 9:35AM EDT | 2024-09-20 | 26.07 | 30.80 | 35.25 | 0.00 | - | 2 | 0 | 20.99% |
| DIA240930P00420000 | 2024-04-04 3:53PM EDT | 2024-09-30 | 34.00 | 30.80 | 35.25 | 0.00 | - | 10 | 0 | 20.24% |
| DIA241220P00420000 | 2022-12-20 1:34PM EDT | 2024-12-20 | 91.38 | 86.00 | 91.00 | 0.00 | - | 5 | 0 | 59.93% |
| DIA241231P00420000 | 2024-04-08 12:36PM EDT | 2024-12-31 | 31.76 | 29.00 | 32.90 | 0.00 | - | 4 | 0 | 13.70% |
| DIA250117P00420000 | 2024-02-22 3:33PM EDT | 2025-01-17 | 30.14 | 24.60 | 29.50 | 0.00 | - | 4 | 0 | 10.15% |
| DIA250620P00420000 | 2024-04-02 2:01PM EDT | 2025-06-20 | 33.10 | 36.00 | 41.00 | 0.00 | - | 4 | 2 | 15.68% |
| DIA251219P00420000 | 2024-03-04 1:37PM EDT | 2025-12-19 | 31.60 | 31.50 | 36.50 | 0.00 | - | 1 | 1 | 10.65% |
| DIA260116P00420000 | 2024-05-03 1:55PM EDT | 2026-01-16 | 37.05 | 29.00 | 34.00 | 0.00 | - | 2 | 19 | 9.07% |
© 2024 Yahoo. All rights reserved.