iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240517C00109000 | 2024-04-19 3:09PM EDT | 109.00 | 9.80 | 15.10 | 17.00 | 0.00 | - | 2 | 2 | 171.68% |
| DVY240517C00116000 | 2024-05-17 10:36AM EDT | 116.00 | 9.60 | 9.40 | 9.90 | +5.30 | +123.26% | 11 | 16 | 97.66% |
| DVY240517C00117000 | 2024-04-22 1:52PM EDT | 117.00 | 4.40 | 8.50 | 8.90 | 0.00 | - | 3 | 5 | 89.26% |
| DVY240517C00118000 | 2024-05-17 10:12AM EDT | 118.00 | 7.60 | 7.50 | 9.20 | -0.24 | -3.06% | 40 | 40 | 118.56% |
| DVY240517C00119000 | 2024-05-17 2:32PM EDT | 119.00 | 6.62 | 4.70 | 8.10 | +1.07 | +19.28% | 1 | 81 | 149.22% |
| DVY240517C00120000 | 2024-05-17 2:33PM EDT | 120.00 | 5.63 | 4.10 | 7.70 | +1.09 | +24.01% | 15 | 139 | 63.87% |
| DVY240517C00121000 | 2024-05-17 9:59AM EDT | 121.00 | 4.60 | 2.80 | 5.00 | +0.86 | +22.99% | 7 | 580 | 63.48% |
| DVY240517C00122000 | 2024-05-17 3:57PM EDT | 122.00 | 3.72 | 3.50 | 3.90 | -0.78 | -17.33% | 6 | 260 | 46.09% |
| DVY240517C00123000 | 2024-05-17 1:55PM EDT | 123.00 | 2.66 | 1.45 | 4.70 | -0.04 | -1.48% | 1 | 51 | 120.70% |
| DVY240517C00124000 | 2024-05-16 10:44AM EDT | 124.00 | 1.47 | 1.50 | 1.90 | -0.43 | -22.63% | 1 | 72 | 27.05% |
| DVY240517C00125000 | 2024-05-17 3:58PM EDT | 125.00 | 0.71 | 0.10 | 1.60 | -0.40 | -36.04% | 82 | 102 | 45.36% |
| DVY240517C00126000 | 2024-05-17 2:08PM EDT | 126.00 | 0.05 | 0.00 | 0.85 | -0.15 | -75.00% | 1 | 24 | 36.91% |
| DVY240517C00127000 | 2024-03-28 3:46PM EDT | 127.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 6 | 34 | 21.58% |
| DVY240517C00128000 | 2024-04-24 12:03PM EDT | 128.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 61.72% |
| DVY240517C00131000 | 2024-04-01 1:31PM EDT | 131.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 44.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240517P00105000 | 2024-04-19 9:34AM EDT | 105.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 215.23% |
| DVY240517P00106000 | 2024-03-25 10:57AM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 100 | 151.56% |
| DVY240517P00107000 | 2024-04-19 2:29PM EDT | 107.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 196.88% |
| DVY240517P00108000 | 2024-04-22 12:41PM EDT | 108.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 6 | 21 | 176.76% |
| DVY240517P00109000 | 2024-04-19 3:50PM EDT | 109.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 178.52% |
| DVY240517P00110000 | 2024-04-25 10:47AM EDT | 110.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 307 | 159.38% |
| DVY240517P00111000 | 2024-04-26 10:02AM EDT | 111.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 160.35% |
| DVY240517P00112000 | 2024-04-16 1:31PM EDT | 112.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | 1 | 23 | 141.80% |
| DVY240517P00113000 | 2024-05-03 9:30AM EDT | 113.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 28 | 133.20% |
| DVY240517P00114000 | 2024-04-23 11:51AM EDT | 114.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 57 | 124.41% |
| DVY240517P00115000 | 2024-04-29 12:30PM EDT | 115.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 92 | 115.63% |
| DVY240517P00116000 | 2024-05-10 3:36PM EDT | 116.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 24 | 106.84% |
| DVY240517P00117000 | 2024-04-24 9:57AM EDT | 117.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | - | 1 | 105.47% |
| DVY240517P00118000 | 2024-04-24 11:16AM EDT | 118.00 | 0.90 | 0.00 | 0.45 | 0.00 | - | 9 | 21 | 89.06% |
| DVY240517P00119000 | 2024-05-08 3:34PM EDT | 119.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 86.52% |
| DVY240517P00120000 | 2024-05-14 12:29PM EDT | 120.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 20 | 76.95% |
| DVY240517P00121000 | 2024-05-09 10:51AM EDT | 121.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 67.19% |
| DVY240517P00122000 | 2024-05-06 11:18AM EDT | 122.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DVY240517P00123000 | 2024-05-13 9:34AM EDT | 123.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 35 | 55 | 54.69% |
| DVY240517P00124000 | 2024-05-14 3:59PM EDT | 124.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 56.06% |
| DVY240517P00125000 | 2024-05-17 10:37AM EDT | 125.00 | 0.05 | 0.00 | 2.15 | -0.05 | -50.00% | 25 | 53 | 54.20% |
© 2024 Yahoo. All rights reserved.