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:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240802C00384000 | 2024-06-13 1:02PM EDT | 384.00 | 7.79 | 7.60 | 12.10 | 0.00 | - | 1 | 1 | 17.18% |
| DIA240802C00385000 | 2024-06-14 2:00PM EDT | 385.00 | 7.35 | 7.55 | 11.30 | 0.00 | - | - | 1 | 16.74% |
| DIA240802C00387000 | 2024-06-17 1:20PM EDT | 387.00 | 7.05 | 6.15 | 10.50 | 0.00 | - | 1 | 1 | 17.27% |
| DIA240802C00387500 | 2024-06-17 12:50PM EDT | 387.50 | 7.00 | 5.50 | 9.55 | 0.00 | - | 1 | 1 | 16.00% |
| DIA240802C00390000 | 2024-06-18 2:30PM EDT | 390.00 | 6.12 | 4.90 | 7.50 | -1.28 | -17.30% | 2 | 4 | 14.52% |
| DIA240802C00391000 | 2024-06-17 9:30AM EDT | 391.00 | 4.00 | 4.40 | 6.95 | 0.00 | - | 2 | 7 | 14.36% |
| DIA240802C00392500 | 2024-06-14 3:29PM EDT | 392.50 | 3.98 | 4.10 | 7.35 | 0.00 | - | - | 2 | 16.31% |
| DIA240802C00393000 | 2024-06-18 2:30PM EDT | 393.00 | 4.56 | 2.50 | 7.00 | +0.20 | +4.59% | 2 | 3 | 16.05% |
| DIA240802C00395000 | 2024-06-14 2:00PM EDT | 395.00 | 2.63 | 3.25 | 6.00 | 0.00 | - | 1 | 1 | 15.68% |
| DIA240802C00397000 | 2024-06-14 3:30PM EDT | 397.00 | 2.34 | 0.58 | 5.00 | 0.00 | - | - | 2 | 15.16% |
| DIA240802C00397500 | 2024-06-18 2:45PM EDT | 397.50 | 2.58 | 2.28 | 3.65 | -0.03 | -1.15% | 7 | 3 | 12.81% |
| DIA240802C00400000 | 2024-06-18 2:47PM EDT | 400.00 | 1.95 | 0.38 | 2.54 | -0.20 | -9.30% | 2 | 6 | 11.93% |
| DIA240802C00405000 | 2024-06-14 3:27PM EDT | 405.00 | 1.07 | 0.20 | 4.95 | 0.00 | - | - | 1 | 20.01% |
| DIA240802C00415000 | 2024-06-14 3:27PM EDT | 415.00 | 0.75 | 0.00 | 1.67 | 0.00 | - | - | 1 | 16.84% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240802P00350000 | 2024-06-13 9:53AM EDT | 350.00 | 0.54 | 0.00 | 4.90 | 0.00 | - | 10 | 10 | 35.08% |
| DIA240802P00355000 | 2024-06-17 1:44PM EDT | 355.00 | 0.69 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 32.10% |
| DIA240802P00365000 | 2024-06-14 3:27PM EDT | 365.00 | 1.41 | 0.05 | 5.00 | 0.00 | - | 2 | 12 | 26.25% |
| DIA240802P00370000 | 2024-06-14 10:31AM EDT | 370.00 | 1.45 | 0.05 | 5.00 | 0.00 | - | - | 1 | 23.08% |
| DIA240802P00375000 | 2024-06-17 1:44PM EDT | 375.00 | 1.93 | 1.13 | 2.46 | 0.00 | - | 1 | 2 | 14.03% |
| DIA240802P00376000 | 2024-06-17 10:40AM EDT | 376.00 | 2.52 | 0.25 | 5.00 | 0.00 | - | 1 | 3 | 19.15% |
| DIA240802P00380000 | 2024-06-13 3:39PM EDT | 380.00 | 2.74 | 0.50 | 5.00 | 0.00 | - | 1 | 1 | 16.39% |
| DIA240802P00381000 | 2024-06-17 2:15PM EDT | 381.00 | 3.01 | 0.54 | 3.70 | 0.00 | - | 1 | 3 | 13.04% |
| DIA240802P00382000 | 2024-06-18 9:47AM EDT | 382.00 | 2.68 | 0.81 | 3.20 | -1.49 | -35.73% | 2 | 2 | 11.34% |
| DIA240802P00382500 | 2024-06-14 3:29PM EDT | 382.50 | 4.30 | 1.53 | 4.85 | 0.00 | - | - | 2 | 14.29% |
| DIA240802P00383000 | 2024-06-13 1:38PM EDT | 383.00 | 3.47 | 1.00 | 5.50 | 0.00 | - | 3 | 3 | 15.18% |
| DIA240802P00384000 | 2024-06-18 12:37PM EDT | 384.00 | 3.69 | 2.85 | 6.00 | -0.02 | -0.54% | 2 | 4 | 15.37% |
| DIA240802P00385000 | 2024-06-18 10:16AM EDT | 385.00 | 4.00 | 1.60 | 5.90 | -0.55 | -12.09% | 2 | 3 | 14.38% |
| DIA240802P00387000 | 2024-06-18 12:37PM EDT | 387.00 | 4.72 | 2.60 | 6.85 | -1.62 | -25.55% | 2 | 2 | 14.49% |
| DIA240802P00387500 | 2024-06-14 3:28PM EDT | 387.50 | 6.58 | 2.75 | 4.95 | 0.00 | - | - | 2 | 10.54% |
| DIA240802P00393000 | 2024-06-13 1:02PM EDT | 393.00 | 9.49 | 5.30 | 8.75 | 0.00 | - | 2 | 2 | 12.13% |
© 2024 Yahoo. All rights reserved.