UK markets open in 1 hour 49 minutes
NIKKEI 225
39,116.49 +499.39 (+1.29%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,568.16 -165.55 (-0.30%)
SPDR S&P Dividend ETF (SDY)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SDY240719C00060000 | 2024-05-14 12:28PM EDT | 60.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SDY240719C00100000 | 2024-01-23 12:33PM EDT | 100.00 | 24.79 | 24.30 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| SDY240719C00116000 | 2023-12-05 4:36PM EDT | 116.00 | 9.35 | 10.30 | 14.10 | 0.00 | - | 3 | 3 | 0.00% |
| SDY240719C00117000 | 2023-12-05 1:42PM EDT | 117.00 | 8.66 | 9.40 | 12.60 | 0.00 | - | 10 | 10 | 0.00% |
| SDY240719C00118000 | 2024-02-16 10:47AM EDT | 118.00 | 9.55 | 9.80 | 14.30 | 0.00 | - | 2 | 1 | 24.95% |
| SDY240719C00119000 | 2023-12-22 10:36AM EDT | 119.00 | 10.30 | 5.10 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| SDY240719C00120000 | 2024-05-16 10:55AM EDT | 120.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SDY240719C00121000 | 2024-02-05 11:32AM EDT | 121.00 | 6.00 | 6.70 | 10.70 | 0.00 | - | 4 | 1 | 14.87% |
| SDY240719C00122000 | 2024-04-17 3:38PM EDT | 122.00 | 6.15 | 8.60 | 13.30 | 0.00 | - | 3 | 6 | 38.21% |
| SDY240719C00123000 | 2024-02-01 11:52AM EDT | 123.00 | 5.25 | 5.20 | 6.90 | 0.00 | - | 4 | 2 | 0.00% |
| SDY240719C00124000 | 2024-03-07 11:05AM EDT | 124.00 | 7.33 | 5.60 | 10.40 | 0.00 | - | 1 | 9 | 29.42% |
| SDY240719C00125000 | 2024-04-10 1:07PM EDT | 125.00 | 5.80 | 6.40 | 9.90 | 0.00 | - | 6 | 17 | 30.26% |
| SDY240719C00126000 | 2024-03-21 3:56PM EDT | 126.00 | 6.55 | 3.60 | 6.00 | 0.00 | - | 1 | 3 | 11.55% |
| SDY240719C00127000 | 2024-03-04 3:36PM EDT | 127.00 | 3.84 | 3.60 | 7.60 | 0.00 | - | 5 | 13 | 24.77% |
| SDY240719C00128000 | 2024-05-03 9:40AM EDT | 128.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SDY240719C00129000 | 2024-04-19 9:30AM EDT | 129.00 | 2.10 | 2.35 | 6.60 | 0.00 | - | 1 | 10 | 25.61% |
| SDY240719C00130000 | 2024-05-16 11:03AM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SDY240719C00131000 | 2024-05-17 9:46AM EDT | 131.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SDY240719C00135000 | 2024-05-21 12:05PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SDY240719C00140000 | 2024-05-22 9:46AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SDY240719C00145000 | 2024-01-25 4:35PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 21.61% |
| SDY240719C00150000 | 2024-03-27 3:36PM EDT | 150.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 26.54% |
| SDY240719C00155000 | 2024-04-08 9:30AM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDY240719P00090000 | 2024-01-23 3:54PM EDT | 90.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 54.83% |
| SDY240719P00095000 | 2024-03-20 12:56PM EDT | 95.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 0 | 74.57% |
| SDY240719P00100000 | 2023-12-04 3:35PM EDT | 100.00 | 0.80 | 0.00 | 3.10 | 0.00 | - | - | 0 | 58.15% |
| SDY240719P00104000 | 2024-01-24 10:30AM EDT | 104.00 | 0.70 | 0.05 | 1.10 | 0.00 | - | 1 | 21 | 46.92% |
| SDY240719P00105000 | 2024-05-20 1:42PM EDT | 105.00 | 0.20 | 0.15 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SDY240719P00109000 | 2024-03-25 9:55AM EDT | 109.00 | 0.47 | 0.00 | 1.95 | 0.00 | - | 1 | 0 | 47.71% |
| SDY240719P00110000 | 2024-05-17 11:59AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SDY240719P00111000 | 2024-03-26 9:30AM EDT | 111.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SDY240719P00112000 | 2024-03-04 3:52PM EDT | 112.00 | 0.61 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 44.89% |
| SDY240719P00114000 | 2023-11-30 3:38PM EDT | 114.00 | 2.85 | 0.85 | 2.45 | 0.00 | - | - | 5 | 43.46% |
| SDY240719P00115000 | 2024-04-01 1:22PM EDT | 115.00 | 0.55 | 0.00 | 2.95 | 0.00 | - | - | 10 | 45.24% |
| SDY240719P00117000 | 2023-12-27 3:00PM EDT | 117.00 | 2.20 | 0.75 | 2.60 | 0.00 | - | - | 2 | 39.44% |
| SDY240719P00118000 | 2024-05-14 3:55PM EDT | 118.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SDY240719P00120000 | 2024-04-16 1:23PM EDT | 120.00 | 2.13 | 0.00 | 1.45 | 0.00 | - | 5 | 9 | 26.65% |
| SDY240719P00121000 | 2024-03-22 2:04PM EDT | 121.00 | 1.35 | 0.85 | 3.70 | 0.00 | - | 20 | 3 | 39.09% |
| SDY240719P00122000 | 2023-12-18 10:30AM EDT | 122.00 | 3.80 | 2.50 | 5.00 | 0.00 | - | 4 | 0 | 44.40% |
| SDY240719P00124000 | 2024-04-03 3:20PM EDT | 124.00 | 1.50 | 0.55 | 3.90 | 0.00 | - | 2 | 3 | 34.47% |
| SDY240719P00125000 | 2024-04-02 9:30AM EDT | 125.00 | 1.55 | 1.60 | 2.10 | 0.00 | - | 1 | 13 | 22.66% |
| SDY240719P00126000 | 2024-04-08 2:40PM EDT | 126.00 | 2.13 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 20.90% |
| SDY240719P00130000 | 2024-05-06 2:11PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.