SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 0.78 | 0.00 | - | 5 | 157 |
| 140.67 | 0.00 | - | 2 | 6 | 245.00 | 1.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 0.03 | 0.00 | - | 26 | 26 |
| 133.11 | 0.00 | - | 2 | 8 | 255.00 | 2.54 | 0.00 | - | - | 5 |
| 129.44 | 0.00 | - | 3 | 4 | 260.00 | 0.50 | 0.00 | - | 1 | 3 |
| 125.52 | 0.00 | - | 12 | 11 | 265.00 | 2.50 | 0.00 | - | 1 | 8 |
| 93.19 | 0.00 | - | 2 | 1 | 270.00 | 0.05 | 0.00 | - | 50 | 131 |
| - | - | - | - | - | 275.00 | 0.14 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 20 | 29 |
| 103.70 | 0.00 | - | 2 | 6 | 285.00 | 0.29 | 0.00 | - | 2 | 12 |
| 89.42 | 0.00 | - | 2 | 4 | 290.00 | 0.84 | 0.00 | - | 1 | 3 |
| 93.37 | 0.00 | - | 9 | 8 | 295.00 | 0.04 | 0.00 | - | 100 | 100 |
| 90.50 | 0.00 | - | 1 | 10 | 300.00 | 0.05 | 0.00 | - | 2 | 54 |
| 86.85 | 0.00 | - | 16 | 18 | 305.00 | 0.05 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 310.00 | 0.16 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 311.00 | 1.05 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 312.00 | 1.01 | 0.00 | - | 1 | 7 |
| 53.00 | 0.00 | - | 1 | 0 | 313.00 | 1.53 | 0.00 | - | - | 10 |
| 41.37 | 0.00 | - | - | 4 | 314.00 | 10.00 | 0.00 | - | 1 | 0 |
| 39.58 | 0.00 | - | - | 1 | 315.00 | 0.48 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 316.00 | 5.65 | 0.00 | - | 1 | 1 |
| 44.91 | 0.00 | - | - | 4 | 317.00 | 0.52 | 0.00 | - | 1 | 7 |
| 42.94 | 0.00 | - | - | 4 | 319.00 | 1.35 | 0.00 | - | 2 | 8 |
| 24.78 | 0.00 | - | 1 | 0 | 320.00 | 1.30 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 321.00 | 3.47 | 0.00 | - | 2 | 4 |
| 29.50 | 0.00 | - | 11 | 19 | 322.00 | 0.12 | -11.03 | -98.92% | 10 | 1 |
| 40.02 | 0.00 | - | - | 5 | 323.00 | 4.30 | 0.00 | - | 2 | 20 |
| 38.89 | 0.00 | - | - | 32 | 324.00 | 3.47 | 0.00 | - | 2 | 6 |
| 37.11 | 0.00 | - | - | 10 | 325.00 | 0.12 | +0.05 | +71.43% | 1 | 14 |
| 24.98 | 0.00 | - | 4 | 8 | 326.00 | 1.18 | 0.00 | - | 4 | 14 |
| 36.42 | 0.00 | - | - | 12 | 327.00 | 1.63 | 0.00 | - | 10 | 12 |
| 66.21 | 0.00 | - | 9 | 13 | 328.00 | 0.50 | 0.00 | - | 1 | 15 |
| 19.36 | 0.00 | - | 2 | 2 | 329.00 | 1.47 | 0.00 | - | 2 | 5 |
| 60.45 | 0.00 | - | 1 | 16 | 330.00 | 0.14 | -0.03 | -17.65% | 3 | 81 |
| 23.53 | 0.00 | - | 3 | 33 | 331.00 | 0.18 | 0.00 | - | 2 | 30 |
| 59.13 | 0.00 | - | - | 1 | 332.00 | 0.18 | 0.00 | - | 10 | 1,721 |
| - | - | - | - | - | 333.00 | 1.58 | 0.00 | - | 2 | 14 |
| 19.86 | 0.00 | - | 2 | 2 | 334.00 | 0.53 | 0.00 | - | 1 | 13 |
| 47.70 | 0.00 | - | 5 | 25 | 335.00 | 1.40 | 0.00 | - | 10 | 40 |
| 28.60 | 0.00 | - | 1 | 1 | 336.00 | 0.16 | 0.00 | - | 2 | 72 |
| 48.55 | 0.00 | - | 1 | 2 | 337.00 | 1.75 | 0.00 | - | 2 | 5 |
| 57.70 | 0.00 | - | 1 | 2 | 338.00 | 0.68 | 0.00 | - | 2 | 342 |
| 54.23 | 0.00 | - | 1 | 1 | 339.00 | 0.18 | 0.00 | - | 9 | 320 |
| 48.67 | 0.00 | - | 2 | 44 | 340.00 | 0.25 | +0.07 | +38.89% | 2 | 512 |
| - | - | - | - | - | 341.00 | 0.20 | 0.00 | - | 2 | 69 |
| - | - | - | - | - | 342.00 | 0.25 | -1.50 | -85.71% | 10 | 52 |
| 56.31 | 0.00 | - | 1 | 5 | 343.00 | 4.64 | 0.00 | - | 1 | 3 |
| 49.30 | 0.00 | - | 1 | 1 | 344.00 | 0.20 | 0.00 | - | 2 | 263 |
| 45.31 | 0.00 | - | 2 | 766 | 345.00 | 0.70 | 0.00 | - | 5 | 57 |
| 49.31 | 0.00 | - | 1 | 4 | 346.00 | 2.34 | 0.00 | - | 12 | 17 |
| 22.68 | 0.00 | - | 3 | 14 | 347.00 | 0.26 | -3.87 | -93.70% | 1 | 3 |
| 51.76 | 0.00 | - | 34 | 39 | 348.00 | 0.35 | 0.00 | - | 2 | 14 |
| 37.40 | 0.00 | - | 7 | 7 | 349.00 | 0.18 | 0.00 | - | 6 | 17 |
| 45.50 | 0.00 | - | 1 | 321 | 350.00 | 0.40 | -0.04 | -9.09% | 1 | 319 |
| 51.70 | 0.00 | - | 1 | 2 | 351.00 | 0.51 | 0.00 | - | 10 | 16 |
| 35.68 | +10.26 | +40.36% | 2 | 28 | 352.00 | 0.51 | 0.00 | - | 1 | 12 |
| 34.30 | 0.00 | - | 10 | 15 | 353.00 | 4.70 | 0.00 | - | 10 | 11 |
| 33.73 | 0.00 | - | 3 | 31 | 354.00 | 0.44 | -0.12 | -21.43% | 1 | 7 |
| 27.63 | 0.00 | - | 1 | 335 | 355.00 | 0.61 | 0.00 | - | 126 | 219 |
| 41.47 | 0.00 | - | 1 | 17 | 356.00 | 3.30 | 0.00 | - | 1 | 1 |
| 29.87 | 0.00 | - | 1 | 7 | 357.00 | 0.59 | -0.08 | -11.94% | 4 | 23 |
| 30.25 | 0.00 | - | 2 | 12 | 358.00 | 0.30 | 0.00 | - | 1 | 417 |
| 28.30 | 0.00 | - | 3 | 11 | 359.00 | 0.73 | 0.00 | - | 1 | 12 |
| 26.68 | 0.00 | - | 1 | 817 | 360.00 | 0.48 | -0.34 | -41.46% | 3 | 459 |
| 23.00 | 0.00 | - | 1 | 17 | 361.00 | 0.67 | -0.22 | -24.72% | 2 | 21 |
| 22.90 | 0.00 | - | 72 | 76 | 362.00 | 0.72 | -0.26 | -26.53% | 3 | 44 |
| 34.57 | 0.00 | - | 1 | 16 | 363.00 | 0.69 | -0.27 | -28.12% | 3 | 33 |
| 19.80 | 0.00 | - | 1 | 14 | 364.00 | 0.97 | +0.45 | +86.54% | 1 | 531 |
| 19.87 | 0.00 | - | 28 | 554 | 365.00 | 0.59 | -0.53 | -47.32% | 14 | 258 |
| 18.82 | 0.00 | - | 1 | 8 | 366.00 | 0.69 | -0.45 | -39.47% | 15 | 156 |
| 20.40 | 0.00 | - | 1 | 6 | 367.00 | 1.08 | +0.45 | +71.43% | 6 | 1,730 |
| 34.57 | 0.00 | - | 3 | 9 | 368.00 | 1.00 | -0.32 | -24.24% | 8 | 884 |
| 16.95 | 0.00 | - | 1 | 9 | 369.00 | 0.70 | -0.65 | -48.15% | 9 | 1,138 |
| 14.45 | 0.00 | - | 3 | 368 | 370.00 | 1.13 | -0.71 | -38.59% | 15 | 262 |
| 29.20 | 0.00 | - | 1 | 13 | 371.00 | 1.14 | -0.72 | -38.71% | 526 | 48 |
| 30.00 | 0.00 | - | 20 | 28 | 372.00 | 0.87 | -0.84 | -49.12% | 10 | 121 |
| 28.15 | 0.00 | - | 9 | 18 | 373.00 | 1.55 | -0.71 | -31.42% | 4 | 389 |
| 20.55 | 0.00 | - | - | 1 | 374.00 | 1.76 | -0.74 | -29.60% | 4 | 1,020 |
| 10.82 | +1.02 | +10.41% | 7 | 68 | 375.00 | 1.17 | -1.45 | -55.34% | 25 | 276 |
| 16.10 | 0.00 | - | 5 | 6 | 376.00 | 2.04 | +0.01 | +0.49% | 2 | 88 |
| 9.50 | -0.90 | -8.65% | 2 | 49 | 377.00 | 1.40 | -1.95 | -58.21% | 20 | 108 |
| 11.90 | +1.60 | +15.53% | 5 | 2 | 378.00 | 2.18 | -1.47 | -40.27% | 30 | 36 |
| 9.23 | +2.28 | +32.81% | 4 | 6 | 379.00 | 2.75 | -1.06 | -27.82% | 7 | 148 |
| 10.14 | +4.04 | +66.23% | 196 | 194 | 380.00 | 1.94 | -1.96 | -50.26% | 35 | 524 |
| 9.13 | +3.58 | +64.50% | 54 | 50 | 381.00 | 2.93 | -1.63 | -35.75% | 46 | 30 |
| 8.54 | +3.49 | +69.11% | 273 | 75 | 382.00 | 3.78 | -0.82 | -17.83% | 4 | 84 |
| 7.27 | +2.74 | +60.49% | 56 | 17 | 383.00 | 3.50 | -2.05 | -36.94% | 76 | 69 |
| 6.85 | +2.87 | +72.11% | 169 | 17 | 384.00 | 4.25 | -1.53 | -26.47% | 61 | 103 |
| 6.70 | +3.15 | +88.73% | 415 | 215 | 385.00 | 3.62 | -2.51 | -40.95% | 13 | 94 |
| 5.50 | +2.53 | +85.19% | 109 | 72 | 386.00 | 3.70 | -3.20 | -46.38% | 9 | 31 |
| 5.30 | +2.73 | +106.23% | 125 | 6 | 387.00 | 5.85 | -1.25 | -17.61% | 14 | 73 |
| 4.55 | +2.25 | +97.83% | 145 | 122 | 388.00 | 4.90 | -2.79 | -36.28% | 13 | 55 |
| 2.58 | +0.62 | +31.63% | 7 | 62 | 389.00 | 6.75 | -1.67 | -19.83% | 3 | 18 |
| 3.50 | +1.81 | +107.10% | 196 | 372 | 390.00 | 7.45 | -2.71 | -26.67% | 14 | 303 |
| 1.92 | +0.58 | +43.28% | 23 | 38 | 391.00 | 8.97 | -0.83 | -8.47% | 1 | 288 |
| 2.39 | +1.22 | +104.27% | 26 | 30 | 392.00 | 9.50 | -0.90 | -8.65% | 9 | 22 |
| 1.65 | +0.63 | +61.76% | 23 | 24 | 393.00 | 7.85 | -1.25 | -13.74% | 7 | 16 |
| 1.77 | +1.06 | +149.30% | 209 | 282 | 394.00 | 9.25 | 0.00 | - | 1 | 53 |
| 1.41 | +0.72 | +104.35% | 119 | 681 | 395.00 | 11.10 | -1.25 | -10.12% | 7 | 168 |
| 0.72 | +0.18 | +33.33% | 57 | 261 | 396.00 | 12.00 | 0.00 | - | 7 | 1 |
| 0.57 | +0.08 | +16.33% | 7 | 71 | 397.00 | 15.20 | 0.00 | - | 20 | 1 |
| 0.74 | +0.40 | +117.65% | 47 | 154 | 398.00 | 10.97 | 0.00 | - | 1 | 3 |
| 0.39 | +0.12 | +44.44% | 5 | 120 | 399.00 | 17.20 | 0.00 | - | 35 | 0 |
| 0.50 | +0.25 | +100.00% | 612 | 2,398 | 400.00 | 15.80 | -2.09 | -11.68% | 1 | 5 |
| 0.26 | +0.05 | +23.81% | 9 | 51 | 401.00 | 10.90 | 0.00 | - | 1 | 0 |
| 0.28 | +0.10 | +55.56% | 41 | 77 | 402.00 | 11.60 | 0.00 | - | 10 | 1 |
| 0.14 | -0.01 | -6.67% | 2 | 207 | 403.00 | 18.25 | 0.00 | - | 4 | 0 |
| 0.16 | +0.05 | +45.45% | 9 | 42 | 404.00 | - | - | - | - | - |
| 0.16 | +0.05 | +45.45% | 6 | 866 | 405.00 | 13.80 | 0.00 | - | 100 | 0 |
| 0.09 | 0.00 | - | 37 | 19 | 406.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 4 | 407.00 | 9.75 | 0.00 | - | - | 0 |
| 0.06 | -0.28 | -82.35% | 1 | 122 | 408.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 3 | 409.00 | 10.80 | 0.00 | - | 1 | 0 |
| 0.06 | +0.01 | +20.00% | 10 | 1,960 | 410.00 | 12.33 | 0.00 | - | 1 | 0 |
| 0.04 | -1.27 | -96.95% | 1 | 2 | 411.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 20 | 20 | 412.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 2 | 381 | 415.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 10 | 234 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 399 | 425.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 139 | 430.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 49 | 435.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 669 | 440.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 1,190 | 445.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 450.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 559 | 455.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 540 | 460.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 113 | 465.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 470.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 3 | 475.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.