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:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240726C00315000 | 2024-06-10 2:15PM EDT | 315.00 | 75.40 | 72.75 | 77.50 | 0.00 | - | - | 1 | 54.16% |
| DIA240726C00355000 | 2024-06-07 11:35AM EDT | 355.00 | 36.83 | 33.30 | 37.70 | 0.00 | - | 3 | 3 | 30.83% |
| DIA240726C00370000 | 2024-06-14 10:17AM EDT | 370.00 | 16.89 | 19.00 | 23.10 | 0.00 | - | - | 2 | 22.47% |
| DIA240726C00383000 | 2024-06-12 12:41PM EDT | 383.00 | 9.85 | 8.25 | 11.20 | 0.00 | - | - | 1 | 15.58% |
| DIA240726C00385000 | 2024-06-17 3:33PM EDT | 385.00 | 8.70 | 6.50 | 10.90 | 0.00 | - | 5 | 2 | 17.41% |
| DIA240726C00386000 | 2024-06-18 9:49AM EDT | 386.00 | 8.22 | 5.50 | 10.00 | -0.73 | -8.16% | 1 | 28 | 16.71% |
| DIA240726C00387000 | 2024-06-18 3:33PM EDT | 387.00 | 7.25 | 6.70 | 9.45 | +0.74 | +11.37% | 5 | 21 | 16.69% |
| DIA240726C00387500 | 2024-06-18 1:12PM EDT | 387.50 | 6.56 | 6.90 | 7.10 | +0.56 | +9.33% | 2 | 11 | 12.49% |
| DIA240726C00388000 | 2024-06-18 12:03PM EDT | 388.00 | 6.56 | 6.60 | 6.75 | -0.09 | -1.35% | 15 | 45 | 12.32% |
| DIA240726C00389000 | 2024-06-18 12:11PM EDT | 389.00 | 6.05 | 6.00 | 6.15 | +0.10 | +1.68% | 1 | 15 | 12.13% |
| DIA240726C00390000 | 2024-06-18 10:43AM EDT | 390.00 | 5.16 | 5.40 | 5.55 | +0.34 | +7.05% | 8 | 21 | 11.90% |
| DIA240726C00391000 | 2024-06-18 2:20PM EDT | 391.00 | 4.71 | 4.90 | 5.05 | -0.15 | -3.09% | 59 | 19 | 11.81% |
| DIA240726C00392000 | 2024-06-17 2:15PM EDT | 392.00 | 4.30 | 4.35 | 4.50 | 0.00 | - | 2 | 14 | 11.57% |
| DIA240726C00392500 | 2024-06-17 2:43PM EDT | 392.50 | 4.20 | 4.15 | 4.30 | 0.00 | - | 1 | 4 | 11.58% |
| DIA240726C00393000 | 2024-06-18 12:11PM EDT | 393.00 | 4.00 | 3.90 | 4.05 | +0.38 | +10.50% | 40 | 9 | 11.47% |
| DIA240726C00394000 | 2024-06-17 2:37PM EDT | 394.00 | 3.60 | 3.45 | 3.60 | 0.00 | - | 3 | 6 | 11.31% |
| DIA240726C00395000 | 2024-06-17 2:26PM EDT | 395.00 | 3.20 | 3.05 | 3.20 | 0.00 | - | 2 | 10 | 11.20% |
| DIA240726C00396000 | 2024-06-17 9:59AM EDT | 396.00 | 1.92 | 2.72 | 2.81 | 0.00 | - | 1 | 12 | 11.05% |
| DIA240726C00397000 | 2024-06-17 10:55AM EDT | 397.00 | 2.50 | 2.38 | 2.47 | +0.71 | +39.66% | 2 | 13 | 10.94% |
| DIA240726C00397500 | 2024-06-17 9:32AM EDT | 397.50 | 1.47 | 2.22 | 2.31 | 0.00 | - | 1 | 13 | 10.88% |
| DIA240726C00398000 | 2024-06-18 11:23AM EDT | 398.00 | 1.96 | 2.08 | 2.16 | -0.06 | -2.97% | 5 | 24 | 10.83% |
| DIA240726C00399000 | 2024-06-14 11:56AM EDT | 399.00 | 1.32 | 1.80 | 1.88 | 0.00 | - | 8 | 18 | 10.74% |
| DIA240726C00400000 | 2024-06-18 1:57PM EDT | 400.00 | 1.55 | 1.55 | 1.62 | +0.01 | +0.65% | 13 | 237 | 10.63% |
| DIA240726C00401000 | 2024-06-18 12:33PM EDT | 401.00 | 1.29 | 1.33 | 1.40 | +0.36 | +38.71% | 2 | 8 | 10.56% |
| DIA240726C00402000 | 2024-06-17 1:09PM EDT | 402.00 | 0.98 | 1.14 | 1.21 | 0.00 | - | 3 | 12 | 10.52% |
| DIA240726C00405000 | 2024-06-18 9:38AM EDT | 405.00 | 0.75 | 0.71 | 0.76 | +0.13 | +20.97% | 38 | 35 | 10.39% |
| DIA240726C00410000 | 2024-06-18 1:30PM EDT | 410.00 | 0.30 | 0.32 | 0.36 | -0.02 | -6.25% | 3 | 18 | 10.50% |
| DIA240726C00415000 | 2024-06-18 12:20PM EDT | 415.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 1 | 13 | 10.93% |
| DIA240726C00420000 | 2024-06-13 12:18PM EDT | 420.00 | 0.07 | 0.08 | 0.12 | 0.00 | - | 1 | 14 | 11.67% |
| DIA240726C00450000 | 2024-06-14 11:49AM EDT | 450.00 | 0.03 | - | 0.02 | 0.00 | - | - | 50 | 16.41% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240726P00325000 | 2024-06-14 2:02PM EDT | 325.00 | 0.18 | 0.11 | 0.15 | 0.00 | - | 2 | 8 | 25.59% |
| DIA240726P00330000 | 2024-06-17 9:41AM EDT | 330.00 | 0.22 | 0.14 | 0.18 | 0.00 | - | 2 | 6 | 24.29% |
| DIA240726P00335000 | 2024-06-14 3:57PM EDT | 335.00 | 0.26 | 0.17 | 0.21 | 0.00 | - | - | 1 | 22.90% |
| DIA240726P00340000 | 2024-06-17 9:42AM EDT | 340.00 | 0.33 | 0.21 | 0.25 | 0.00 | - | 3 | 9 | 21.53% |
| DIA240726P00345000 | 2024-06-17 12:24PM EDT | 345.00 | 0.34 | 0.25 | 0.30 | 0.00 | - | 5 | 20 | 20.17% |
| DIA240726P00350000 | 2024-06-13 1:12PM EDT | 350.00 | 0.37 | 0.31 | 0.36 | 0.00 | - | 1 | 8 | 18.76% |
| DIA240726P00355000 | 2024-06-18 12:49PM EDT | 355.00 | 0.42 | 0.38 | 0.43 | -0.14 | -25.00% | 1 | 11 | 17.27% |
| DIA240726P00360000 | 2024-06-18 12:18PM EDT | 360.00 | 0.55 | 0.49 | 0.54 | -0.01 | -1.79% | 2 | 12 | 15.89% |
| DIA240726P00365000 | 2024-06-17 12:24PM EDT | 365.00 | 0.88 | 0.64 | 0.70 | 0.00 | - | 9 | 41 | 14.54% |
| DIA240726P00370000 | 2024-06-18 1:44PM EDT | 370.00 | 0.93 | 0.89 | 0.95 | -0.34 | -26.77% | 10 | 53 | 13.26% |
| DIA240726P00372000 | 2024-06-18 1:44PM EDT | 372.00 | 1.08 | 1.03 | 1.09 | -0.42 | -28.00% | 12 | 33 | 12.77% |
| DIA240726P00373000 | 2024-06-18 9:51AM EDT | 373.00 | 1.15 | 1.11 | 1.18 | +0.06 | +5.50% | 2 | 14 | 12.56% |
| DIA240726P00374000 | 2024-06-17 1:09PM EDT | 374.00 | 1.53 | 1.21 | 1.27 | 0.00 | - | 8 | 21 | 12.33% |
| DIA240726P00375000 | 2024-06-18 12:18PM EDT | 375.00 | 1.42 | 1.31 | 1.37 | -0.40 | -21.98% | 1 | 17 | 12.10% |
| DIA240726P00376000 | 2024-06-18 2:20PM EDT | 376.00 | 1.53 | 1.42 | 1.49 | -0.76 | -33.19% | 57 | 10 | 11.90% |
| DIA240726P00377000 | 2024-06-18 3:58PM EDT | 377.00 | 1.58 | 1.55 | 1.62 | -0.30 | -15.96% | 5 | 14 | 11.70% |
| DIA240726P00377500 | 2024-06-18 3:58PM EDT | 377.50 | 1.69 | 1.62 | 1.69 | -0.13 | -7.14% | 21 | 4 | 11.60% |
| DIA240726P00378000 | 2024-06-18 2:08PM EDT | 378.00 | 1.80 | 1.69 | 1.76 | -0.04 | -2.17% | 56 | 6 | 11.49% |
| DIA240726P00379000 | 2024-06-18 2:08PM EDT | 379.00 | 1.96 | 1.85 | 1.92 | -0.37 | -15.88% | 17 | 12 | 11.30% |
| DIA240726P00380000 | 2024-06-18 4:03PM EDT | 380.00 | 2.12 | 2.02 | 2.10 | -0.06 | -2.75% | 60 | 37 | 11.12% |
| DIA240726P00381000 | 2024-06-14 10:00AM EDT | 381.00 | 3.45 | 2.21 | 2.30 | 0.00 | - | 2 | 14 | 10.95% |
| DIA240726P00382000 | 2024-06-18 3:59PM EDT | 382.00 | 2.51 | 2.43 | 2.51 | -0.03 | -1.18% | 26 | 32 | 10.76% |
| DIA240726P00382500 | 2024-06-17 3:11PM EDT | 382.50 | 2.76 | 2.54 | 2.63 | 0.00 | - | 4 | 18 | 10.68% |
| DIA240726P00383000 | 2024-06-18 12:34PM EDT | 383.00 | 2.93 | 2.66 | 2.75 | +0.07 | +2.45% | 17 | 20 | 10.59% |
| DIA240726P00384000 | 2024-06-18 12:34PM EDT | 384.00 | 3.20 | 2.92 | 3.05 | -0.10 | -3.03% | 3 | 19 | 10.50% |
| DIA240726P00385000 | 2024-06-18 12:34PM EDT | 385.00 | 3.55 | 3.20 | 3.35 | +0.14 | +4.11% | 39 | 189 | 10.36% |
| DIA240726P00386000 | 2024-06-18 12:34PM EDT | 386.00 | 3.88 | 3.50 | 3.65 | -1.26 | -24.51% | 11 | 140 | 10.16% |
| DIA240726P00387000 | 2024-06-17 3:21PM EDT | 387.00 | 4.15 | 3.85 | 4.00 | +0.06 | +1.47% | 5 | 115 | 10.01% |
| DIA240726P00387500 | 2024-06-17 1:41PM EDT | 387.50 | 4.50 | 4.05 | 4.20 | 0.00 | - | 6 | 30 | 9.96% |
| DIA240726P00388000 | 2024-06-17 12:51PM EDT | 388.00 | 5.06 | 4.20 | 4.40 | 0.00 | - | 1 | 28 | 9.90% |
| DIA240726P00389000 | 2024-06-17 9:40AM EDT | 389.00 | 7.00 | 4.65 | 4.80 | 0.00 | - | 10 | 108 | 9.73% |
| DIA240726P00390000 | 2024-06-17 3:36PM EDT | 390.00 | 5.65 | 4.70 | 5.90 | 0.00 | - | 11 | 120 | 10.89% |
| DIA240726P00391000 | 2024-06-07 1:23PM EDT | 391.00 | 5.30 | 4.25 | 6.80 | 0.00 | - | 12 | 10 | 11.60% |
| DIA240726P00392000 | 2024-06-18 10:43AM EDT | 392.00 | 7.15 | 4.20 | 8.50 | +1.50 | +26.55% | 1 | 3 | 13.88% |
| DIA240726P00400000 | 2024-06-12 11:41AM EDT | 400.00 | 11.15 | 9.55 | 14.40 | 0.00 | - | - | 10 | 15.36% |
| DIA240726P00405000 | 2024-06-12 11:41AM EDT | 405.00 | 15.62 | 14.15 | 19.00 | 0.00 | - | - | 10 | 17.45% |
© 2024 Yahoo. All rights reserved.