UK markets open in 1 hour 11 minutes
NIKKEI 225
26,444.80 -466.40 (-1.73%) HANG SENG
20,124.77 -519.51 (-2.52%) CRUDE OIL
109.86 +0.27 (+0.25%) GOLD FUTURES
1,811.70 -4.20 (-0.23%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,489.31 -837.43 (-3.44%)
SPDRÂ Portfolio S&P 500 High Div ETF (SPYD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYD220520C00040000 | 2022-05-10 1:39PM EDT | 40.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYD220520C00041000 | 2022-05-03 2:37PM EDT | 41.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPYD220520C00042000 | 2022-05-17 12:17PM EDT | 42.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPYD220520C00043000 | 2022-05-18 1:17PM EDT | 43.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPYD220520C00044000 | 2022-05-18 1:55PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPYD220520C00045000 | 2022-05-18 11:06AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPYD220520C00046000 | 2022-05-18 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPYD220520C00047000 | 2022-05-05 10:52AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPYD220520C00048000 | 2022-05-09 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPYD220520C00049000 | 2022-05-03 12:26PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYD220520P00040000 | 2022-05-16 3:01PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPYD220520P00041000 | 2022-05-18 1:07PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPYD220520P00042000 | 2022-05-18 3:48PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPYD220520P00043000 | 2022-05-18 2:49PM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| SPYD220520P00044000 | 2022-05-18 11:09AM EDT | 44.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYD220520P00045000 | 2022-05-18 11:48AM EDT | 45.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPYD220520P00046000 | 2022-04-21 1:24PM EDT | 46.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPYD220520P00047000 | 2022-04-07 10:06AM EDT | 47.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
