SPDR S&P MidCap 400 ETF (MDY)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517C00455000 | 2024-04-16 2:55PM EDT | 455.00 | 69.55 | 73.50 | 78.30 | 0.00 | - | - | 5 | 55.87% |
| MDY240517C00485000 | 2024-04-19 3:35PM EDT | 485.00 | 38.50 | 44.40 | 48.50 | 0.00 | - | 1 | 1 | 38.86% |
| MDY240517C00490000 | 2024-03-14 3:16PM EDT | 490.00 | 47.29 | 42.00 | 46.70 | 0.00 | - | 1 | 1 | 45.24% |
| MDY240517C00495000 | 2024-04-22 12:23PM EDT | 495.00 | 31.65 | 35.10 | 39.00 | 0.00 | - | 1 | 6 | 34.27% |
| MDY240517C00500000 | 2024-04-19 3:35PM EDT | 500.00 | 21.70 | 30.00 | 34.00 | 0.00 | - | 1 | 1 | 31.07% |
| MDY240517C00505000 | 2024-04-16 3:53PM EDT | 505.00 | 24.40 | 25.50 | 29.50 | 0.00 | - | - | 1 | 29.15% |
| MDY240517C00510000 | 2024-03-14 3:18PM EDT | 510.00 | 29.45 | 24.90 | 29.50 | 0.00 | - | 3 | 2 | 37.49% |
| MDY240517C00520000 | 2024-04-25 10:14AM EDT | 520.00 | 12.60 | 13.00 | 17.30 | 0.00 | - | 9 | 6 | 24.56% |
| MDY240517C00525000 | 2024-04-22 11:41AM EDT | 525.00 | 8.04 | 11.30 | 12.30 | 0.00 | - | 1 | 63 | 20.22% |
| MDY240517C00530000 | 2024-04-25 2:51PM EDT | 530.00 | 9.30 | 8.40 | 9.20 | 0.00 | - | 2 | 88 | 19.22% |
| MDY240517C00535000 | 2024-04-25 2:51PM EDT | 535.00 | 6.90 | 5.20 | 6.90 | 0.00 | - | 4 | 29 | 19.00% |
| MDY240517C00540000 | 2024-04-25 10:26AM EDT | 540.00 | 3.40 | 3.20 | 5.00 | 0.00 | - | 4 | 13 | 18.76% |
| MDY240517C00545000 | 2024-04-26 10:27AM EDT | 545.00 | 3.10 | 1.20 | 5.00 | +0.20 | +6.90% | 4 | 48 | 22.14% |
| MDY240517C00550000 | 2024-04-23 3:21PM EDT | 550.00 | 2.05 | 0.35 | 2.50 | 0.00 | - | 15 | 48 | 18.72% |
| MDY240517C00555000 | 2024-04-15 2:52PM EDT | 555.00 | 2.00 | 0.15 | 2.25 | 0.00 | - | 1 | 13 | 20.56% |
| MDY240517C00560000 | 2024-04-26 10:10AM EDT | 560.00 | 0.75 | 0.35 | 0.95 | +0.15 | +25.00% | 52 | 94 | 17.90% |
| MDY240517C00565000 | 2024-04-23 1:56PM EDT | 565.00 | 0.82 | 0.05 | 0.75 | 0.00 | - | 25 | 39 | 18.86% |
| MDY240517C00570000 | 2024-04-22 10:36AM EDT | 570.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4 | 14 | 21.09% |
| MDY240517C00575000 | 2024-04-23 10:41AM EDT | 575.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 9 | 11 | 26.72% |
| MDY240517C00580000 | 2024-04-11 11:39AM EDT | 580.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 28.74% |
| MDY240517C00585000 | 2024-04-08 9:30AM EDT | 585.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 3 | 8 | 29.66% |
| MDY240517C00590000 | 2024-04-02 12:44PM EDT | 590.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 32.63% |
| MDY240517C00605000 | 2024-03-28 10:38AM EDT | 605.00 | 1.93 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 26.56% |
| MDY240517C00650000 | 2024-04-10 1:49PM EDT | 650.00 | 1.21 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 50.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517P00455000 | 2024-03-18 11:59AM EDT | 455.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 26 | 60.27% |
| MDY240517P00470000 | 2024-04-25 11:22AM EDT | 470.00 | 0.35 | 0.00 | 1.50 | +0.35 | - | - | 7 | 36.00% |
| MDY240517P00475000 | 2024-04-16 11:23AM EDT | 475.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | - | 787 | 33.51% |
| MDY240517P00480000 | 2024-04-22 3:34PM EDT | 480.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 37 | 31.02% |
| MDY240517P00485000 | 2024-04-23 12:54PM EDT | 485.00 | 0.60 | 0.00 | 2.05 | +0.60 | - | - | 10 | 31.07% |
| MDY240517P00490000 | 2024-04-26 3:35PM EDT | 490.00 | 0.85 | 0.45 | 1.40 | -1.25 | -59.52% | 1 | 1 | 25.51% |
| MDY240517P00495000 | 2024-04-22 10:13AM EDT | 495.00 | 2.50 | 0.65 | 1.15 | 0.00 | - | 1 | 11 | 21.80% |
| MDY240517P00500000 | 2024-04-17 10:05AM EDT | 500.00 | 3.44 | 1.00 | 1.50 | 0.00 | - | 1 | 12 | 20.86% |
| MDY240517P00505000 | 2024-04-26 3:35PM EDT | 505.00 | 1.85 | 1.50 | 1.95 | -1.54 | -45.43% | 2 | 12 | 19.87% |
| MDY240517P00510000 | 2024-04-25 1:30PM EDT | 510.00 | 3.90 | 2.05 | 2.65 | 0.00 | - | 7 | 13 | 19.17% |
| MDY240517P00515000 | 2024-04-26 11:02AM EDT | 515.00 | 3.20 | 2.85 | 3.60 | -0.90 | -21.95% | 4 | 689 | 18.51% |
| MDY240517P00520000 | 2024-04-26 3:35PM EDT | 520.00 | 4.75 | 4.00 | 4.80 | -0.10 | -2.06% | 1 | 755 | 17.76% |
| MDY240517P00525000 | 2024-04-24 10:13AM EDT | 525.00 | 6.45 | 5.70 | 6.30 | 0.00 | - | 178 | 566 | 16.88% |
| MDY240517P00530000 | 2024-04-26 2:50PM EDT | 530.00 | 8.00 | 7.60 | 8.60 | -0.70 | -8.05% | 1 | 159 | 16.75% |
| MDY240517P00535000 | 2024-04-16 11:39AM EDT | 535.00 | 17.40 | 10.20 | 11.10 | 0.00 | - | 1 | 358 | 16.06% |
| MDY240517P00540000 | 2024-04-22 11:51AM EDT | 540.00 | 21.50 | 13.10 | 14.20 | 0.00 | - | 2 | 466 | 15.55% |
| MDY240517P00545000 | 2024-04-05 10:33AM EDT | 545.00 | 11.70 | 15.20 | 18.40 | 0.00 | - | 4 | 4 | 16.70% |
| MDY240517P00550000 | 2024-04-05 1:43PM EDT | 550.00 | 12.70 | 19.80 | 22.50 | 0.00 | - | 2 | 311 | 16.85% |
| MDY240517P00555000 | 2024-04-04 12:27PM EDT | 555.00 | 12.00 | 23.70 | 27.50 | 0.00 | - | 10 | 0 | 19.36% |
© 2024 Yahoo. All rights reserved.