SPDR S&P MidCap 400 ETF (MDY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240816C00540000 | 2024-06-12 9:34AM EDT | 540.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MDY240816C00545000 | 2024-06-24 9:53AM EDT | 545.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MDY240816C00550000 | 2024-06-27 11:32AM EDT | 550.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDY240816C00555000 | 2024-06-04 2:17PM EDT | 555.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MDY240816C00560000 | 2024-06-27 1:45PM EDT | 560.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDY240816C00565000 | 2024-06-12 2:08PM EDT | 565.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDY240816C00570000 | 2024-06-12 10:22AM EDT | 570.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MDY240816C00580000 | 2024-05-20 3:39PM EDT | 580.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 24.56% |
| MDY240816C00585000 | 2024-06-12 2:08PM EDT | 585.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MDY240816C00600000 | 2024-05-20 10:33AM EDT | 600.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 30.66% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240816P00455000 | 2024-06-18 12:57PM EDT | 455.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDY240816P00460000 | 2024-06-24 10:51AM EDT | 460.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MDY240816P00480000 | 2024-06-21 12:10PM EDT | 480.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDY240816P00485000 | 2024-06-24 10:50AM EDT | 485.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MDY240816P00490000 | 2024-06-24 11:24AM EDT | 490.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MDY240816P00500000 | 2024-06-24 10:38AM EDT | 500.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MDY240816P00505000 | 2024-06-21 3:52PM EDT | 505.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MDY240816P00510000 | 2024-06-27 9:30AM EDT | 510.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MDY240816P00515000 | 2024-06-28 2:44PM EDT | 515.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDY240816P00520000 | 2024-06-10 9:30AM EDT | 520.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDY240816P00525000 | 2024-06-26 12:32PM EDT | 525.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| MDY240816P00530000 | 2024-06-27 9:30AM EDT | 530.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MDY240816P00540000 | 2024-06-13 12:07PM EDT | 540.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.