SPDR S&P MidCap 400 ETF (MDY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240719C00455000 | 2024-06-18 2:04PM EDT | 455.00 | 82.12 | 77.50 | 82.40 | 0.00 | - | - | 5 | 53.42% |
| MDY240719C00485000 | 2024-06-20 10:38AM EDT | 485.00 | 53.54 | 48.00 | 52.80 | 0.00 | - | - | 1 | 38.53% |
| MDY240719C00495000 | 2024-06-20 10:38AM EDT | 495.00 | 43.85 | 38.20 | 43.00 | 0.00 | - | 1 | 2 | 33.52% |
| MDY240719C00510000 | 2024-06-17 10:25AM EDT | 510.00 | 23.30 | 24.50 | 27.90 | 0.00 | - | 1 | 1 | 24.53% |
| MDY240719C00520000 | 2024-06-24 11:00AM EDT | 520.00 | 25.50 | 16.10 | 19.80 | 0.00 | - | 1 | 6 | 22.28% |
| MDY240719C00525000 | 2024-06-25 12:32PM EDT | 525.00 | 13.70 | 13.30 | 15.70 | -3.90 | -22.16% | 6 | 3 | 20.44% |
| MDY240719C00530000 | 2024-06-24 9:58AM EDT | 530.00 | 15.60 | 10.40 | 11.50 | 0.00 | - | 1 | 6 | 17.96% |
| MDY240719C00535000 | 2024-06-21 3:29PM EDT | 535.00 | 8.50 | 7.40 | 8.40 | 0.00 | - | 8 | 22 | 16.89% |
| MDY240719C00540000 | 2024-06-25 2:28PM EDT | 540.00 | 5.60 | 4.90 | 5.90 | -3.85 | -40.74% | 19 | 22 | 16.13% |
| MDY240719C00545000 | 2024-06-25 11:48AM EDT | 545.00 | 3.40 | 2.25 | 4.30 | -0.58 | -14.57% | 3 | 15 | 16.25% |
| MDY240719C00550000 | 2024-06-25 10:23AM EDT | 550.00 | 2.60 | 0.35 | 4.60 | -1.70 | -39.53% | 4 | 113 | 19.84% |
| MDY240719C00555000 | 2024-06-24 1:49PM EDT | 555.00 | 2.55 | 0.00 | 3.40 | 0.00 | - | 4 | 23 | 19.79% |
| MDY240719C00560000 | 2024-06-06 10:26AM EDT | 560.00 | 3.40 | 0.00 | 2.55 | 0.00 | - | - | 11 | 20.00% |
| MDY240719C00565000 | 2024-06-20 12:53PM EDT | 565.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | 2 | 6 | 22.55% |
| MDY240719C00570000 | 2024-06-20 1:02PM EDT | 570.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 2 | 14 | 18.25% |
| MDY240719C00575000 | 2024-05-17 12:10PM EDT | 575.00 | 4.60 | 0.00 | 4.40 | 0.00 | - | 8 | 8 | 31.96% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240719P00470000 | 2024-05-21 2:57PM EDT | 470.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.75% |
| MDY240719P00480000 | 2024-06-14 2:45PM EDT | 480.00 | 0.30 | 0.20 | 1.35 | -0.65 | -68.42% | 1 | 2 | 29.10% |
| MDY240719P00490000 | 2024-06-21 2:54PM EDT | 490.00 | 0.60 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 28.58% |
| MDY240719P00495000 | 2024-06-24 11:06AM EDT | 495.00 | 0.51 | 0.05 | 3.10 | 0.00 | - | 6 | 7 | 28.78% |
| MDY240719P00500000 | 2024-06-10 9:43AM EDT | 500.00 | 2.81 | 0.00 | 2.65 | 0.00 | - | 1 | 41 | 24.76% |
| MDY240719P00510000 | 2024-06-20 1:05PM EDT | 510.00 | 2.20 | 1.35 | 2.20 | 0.00 | - | 2 | 7 | 18.20% |
| MDY240719P00515000 | 2024-06-25 11:34AM EDT | 515.00 | 2.30 | 1.95 | 3.90 | -1.34 | -36.81% | 1 | 17 | 19.84% |
| MDY240719P00520000 | 2024-06-25 10:31AM EDT | 520.00 | 2.85 | 2.75 | 4.90 | -0.65 | -18.57% | 4 | 21 | 18.93% |
| MDY240719P00525000 | 2024-06-25 11:41AM EDT | 525.00 | 4.40 | 3.90 | 6.20 | +1.55 | +54.39% | 4 | 810 | 18.09% |
| MDY240719P00530000 | 2024-06-25 10:29AM EDT | 530.00 | 5.60 | 5.00 | 8.00 | -0.90 | -13.85% | 1 | 512 | 17.57% |
| MDY240719P00535000 | 2024-06-24 12:07PM EDT | 535.00 | 5.00 | 7.20 | 9.80 | 0.00 | - | 30 | 31 | 16.33% |
© 2024 Yahoo. All rights reserved.