UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.78 -0.22 (-0.28%) GOLD FUTURES
2,309.60 -1.40 (-0.06%) DOW
38,051.95 +148.66 (+0.39%) Bitcoin GBP
47,240.09 +1,443.16 (+3.15%)
SPDRÂ Portfolio S&P 500 High Div ETF (SPYD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYD240621C00030000 | 2023-10-30 12:00PM EDT | 30.00 | 3.75 | 0.00 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| SPYD240621C00032000 | 2023-12-15 11:03AM EDT | 32.00 | 7.90 | 5.30 | 10.00 | 0.00 | - | 5 | 5 | 102.34% |
| SPYD240621C00034000 | 2024-03-26 12:01PM EDT | 34.00 | 6.43 | 3.60 | 8.10 | 0.00 | - | 2 | 19 | 88.57% |
| SPYD240621C00035000 | 2024-02-29 12:17PM EDT | 35.00 | 4.50 | 3.70 | 8.40 | 0.00 | - | 1 | 17 | 59.30% |
| SPYD240621C00036000 | 2024-02-08 11:38AM EDT | 36.00 | 3.00 | 1.95 | 4.90 | 0.00 | - | 1 | 4 | 49.27% |
| SPYD240621C00037000 | 2024-05-01 9:53AM EDT | 37.00 | 2.85 | 2.75 | 3.30 | 0.00 | - | 1 | 57 | 30.42% |
| SPYD240621C00038000 | 2024-05-02 10:14AM EDT | 38.00 | 2.38 | 1.40 | 2.65 | +0.28 | +13.33% | 12 | 149 | 30.59% |
| SPYD240621C00039000 | 2024-05-02 10:13AM EDT | 39.00 | 1.53 | 1.20 | 1.65 | +0.17 | +12.50% | 1 | 186 | 23.19% |
| SPYD240621C00040000 | 2024-05-01 2:40PM EDT | 40.00 | 0.75 | 0.60 | 0.90 | 0.00 | - | 3 | 358 | 18.73% |
| SPYD240621C00041000 | 2024-05-01 3:01PM EDT | 41.00 | 0.36 | 0.25 | 0.40 | 0.00 | - | 5 | 83 | 15.92% |
| SPYD240621C00042000 | 2024-04-23 1:24PM EDT | 42.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 3 | 716 | 17.29% |
| SPYD240621C00043000 | 2024-05-02 9:30AM EDT | 43.00 | 0.15 | 0.05 | 0.25 | +0.10 | +200.00% | 1 | 292 | 21.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYD240621P00030000 | 2024-04-04 10:57AM EDT | 30.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 25 | 0 | 54.20% |
| SPYD240621P00031000 | 2023-11-29 10:35AM EDT | 31.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| SPYD240621P00033000 | 2024-04-25 12:17PM EDT | 33.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 19 | 30.66% |
| SPYD240621P00034000 | 2024-04-30 9:53AM EDT | 34.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 49 | 36.91% |
| SPYD240621P00035000 | 2024-04-16 12:11PM EDT | 35.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 26 | 31.84% |
| SPYD240621P00036000 | 2024-04-29 1:05PM EDT | 36.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 51 | 23.78% |
| SPYD240621P00037000 | 2024-04-29 9:41AM EDT | 37.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 19 | 23.88% |
| SPYD240621P00038000 | 2024-04-29 3:06PM EDT | 38.00 | 0.40 | 0.30 | 0.70 | 0.00 | - | 1 | 27 | 23.10% |
| SPYD240621P00039000 | 2024-04-30 10:20AM EDT | 39.00 | 0.65 | 0.60 | 1.00 | 0.00 | - | 2 | 16 | 21.44% |
| SPYD240621P00040000 | 2024-04-30 10:09AM EDT | 40.00 | 1.05 | 1.00 | 1.35 | 0.00 | - | 2 | 8 | 18.73% |
© 2024 Yahoo. All rights reserved.