UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.20 -0.70 (-0.03%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,889.40 +116.92 (+0.21%)
SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYV240621C00025000 | 2024-02-12 3:13PM EDT | 25.00 | 22.60 | 22.80 | 25.90 | 0.00 | - | 1 | 0 | 190.23% |
| SPYV240621C00035000 | 2023-12-06 4:14PM EDT | 35.00 | 10.14 | 10.40 | 14.10 | 0.00 | - | 180 | 180 | 0.00% |
| SPYV240621C00038000 | 2023-11-24 10:43AM EDT | 38.00 | 6.91 | 8.60 | 9.80 | 0.00 | - | 2 | 4 | 0.00% |
| SPYV240621C00040000 | 2024-03-01 11:56AM EDT | 40.00 | 8.73 | 9.20 | 12.30 | 0.00 | - | 29 | 70 | 76.42% |
| SPYV240621C00041000 | 2024-03-08 4:07PM EDT | 41.00 | 8.32 | 6.00 | 9.10 | 0.00 | - | 8 | 26 | 47.17% |
| SPYV240621C00042000 | 2024-05-07 10:24AM EDT | 42.00 | 7.16 | 7.60 | 8.50 | 0.00 | - | 1 | 10 | 57.28% |
| SPYV240621C00043000 | 2024-02-12 11:15AM EDT | 43.00 | 5.20 | 5.00 | 8.30 | 0.00 | - | 1 | 38 | 72.29% |
| SPYV240621C00044000 | 2024-04-22 11:17AM EDT | 44.00 | 4.69 | 5.60 | 6.50 | 0.00 | - | 2 | 13 | 46.34% |
| SPYV240621C00045000 | 2024-04-25 3:27PM EDT | 45.00 | 3.80 | 4.60 | 5.80 | 0.00 | - | 1 | 10 | 48.15% |
| SPYV240621C00046000 | 2024-04-25 3:08PM EDT | 46.00 | 3.03 | 3.70 | 4.60 | 0.00 | - | 1 | 9 | 37.60% |
| SPYV240621C00047000 | 2024-04-25 2:56PM EDT | 47.00 | 2.19 | 2.70 | 3.60 | 0.00 | - | 1 | 81 | 31.74% |
| SPYV240621C00048000 | 2024-05-03 9:36AM EDT | 48.00 | 2.23 | 1.85 | 2.50 | +1.23 | +123.00% | 1 | 22 | 23.63% |
| SPYV240621C00049000 | 2024-05-20 2:17PM EDT | 49.00 | 1.30 | 0.95 | 1.55 | 0.00 | - | 4 | 43 | 18.12% |
| SPYV240621C00050000 | 2024-05-21 12:05PM EDT | 50.00 | 0.50 | 0.35 | 0.60 | -0.10 | -16.67% | 172 | 195 | 11.23% |
| SPYV240621C00051000 | 2024-05-21 2:13PM EDT | 51.00 | 0.20 | 0.05 | 0.20 | -0.01 | -4.76% | 4 | 187 | 10.16% |
| SPYV240621C00052000 | 2024-05-15 9:30AM EDT | 52.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 13.33% |
| SPYV240621C00053000 | 2024-04-04 9:48AM EDT | 53.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 5 | 5 | 33.69% |
| SPYV240621C00055000 | 2024-03-18 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYV240621P00035000 | 2023-11-14 10:30AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 25.00% |
| SPYV240621P00038000 | 2023-11-17 12:20PM EDT | 38.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 2 | 12 | 94.04% |
| SPYV240621P00040000 | 2023-12-29 4:42PM EDT | 40.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 50 | 50 | 77.78% |
| SPYV240621P00041000 | 2024-01-22 4:29PM EDT | 41.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 0 | 68.85% |
| SPYV240621P00043000 | 2023-12-19 10:30AM EDT | 43.00 | 0.50 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 65.58% |
| SPYV240621P00044000 | 2024-04-29 9:30AM EDT | 44.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 10 | 12 | 50.83% |
| SPYV240621P00045000 | 2024-05-06 3:19PM EDT | 45.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 206 | 25.78% |
| SPYV240621P00046000 | 2024-05-14 10:11AM EDT | 46.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 21.58% |
| SPYV240621P00047000 | 2024-05-16 11:17AM EDT | 47.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 18.85% |
| SPYV240621P00048000 | 2024-05-08 11:17AM EDT | 48.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 12.75% |
| SPYV240621P00049000 | 2024-05-21 11:55AM EDT | 49.00 | 0.30 | 0.15 | 0.40 | +0.06 | +25.00% | 4 | 8 | 12.96% |
| SPYV240621P00050000 | 2024-03-26 11:44AM EDT | 50.00 | 1.31 | 1.35 | 2.10 | 0.00 | - | 1 | 1 | 34.52% |
© 2024 Yahoo. All rights reserved.