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:
Strike:345.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607C00345000 | 2024-05-13 3:11PM EDT | 2024-06-07 | 50.46 | 40.50 | 45.00 | 0.00 | - | 3 | 3 | 74.66% |
| DIA240614C00345000 | 2024-05-16 10:59AM EDT | 2024-06-14 | 56.99 | 41.00 | 45.20 | 0.00 | - | 15 | 0 | 54.09% |
| DIA240621C00345000 | 2024-05-28 10:46AM EDT | 2024-06-21 | 45.60 | 43.45 | 43.70 | 0.00 | - | 4 | 699 | 35.03% |
| DIA240628C00345000 | 2024-01-30 10:44AM EDT | 2024-06-28 | 45.31 | 0.00 | 0.00 | 0.00 | - | 2 | 766 | 0.00% |
| DIA240719C00345000 | 2024-05-28 10:29AM EDT | 2024-07-19 | 46.66 | 42.10 | 46.70 | 0.00 | - | 3 | 3 | 33.62% |
| DIA240816C00345000 | 2024-05-14 1:39PM EDT | 2024-08-16 | 53.03 | 43.80 | 48.50 | 0.00 | - | - | 1 | 30.78% |
| DIA240920C00345000 | 2024-05-28 10:14AM EDT | 2024-09-20 | 50.40 | 45.65 | 50.20 | 0.00 | - | 1 | 2 | 28.38% |
| DIA240930C00345000 | 2024-05-16 1:07PM EDT | 2024-09-30 | 59.05 | 46.00 | 50.60 | 0.00 | - | 2 | 405 | 27.81% |
| DIA241220C00345000 | 2024-05-31 1:35PM EDT | 2024-12-20 | 49.40 | 50.50 | 55.20 | +1.90 | +4.00% | 466 | 5,156 | 26.79% |
| DIA241231C00345000 | 2024-04-09 2:07PM EDT | 2024-12-31 | 54.80 | 58.00 | 62.00 | 0.00 | - | - | 8 | 33.10% |
| DIA250117C00345000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 62.17 | 51.50 | 56.05 | 0.00 | - | 1 | 47 | 25.98% |
| DIA250331C00345000 | 2024-05-28 2:19PM EDT | 2025-03-31 | 57.73 | 54.50 | 59.20 | 0.00 | - | 1 | 1 | 25.39% |
| DIA250620C00345000 | 2024-05-09 11:41AM EDT | 2025-06-20 | 66.25 | 58.50 | 63.50 | 0.00 | - | 7 | 1 | 25.78% |
| DIA251219C00345000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 64.50 | 68.50 | 73.50 | 0.00 | - | 2 | 5 | 27.24% |
| DIA260116C00345000 | 2024-02-05 11:18AM EDT | 2026-01-16 | 65.00 | 69.00 | 74.00 | 0.00 | - | 2 | 27 | 26.88% |
| DIA261218C00345000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 79.97 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607P00345000 | 2024-05-31 12:58PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 7 | 31.64% |
| DIA240614P00345000 | 2024-05-30 3:44PM EDT | 2024-06-14 | 0.13 | 0.03 | 0.06 | 0.00 | - | 3 | 11 | 25.39% |
| DIA240621P00345000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 0.14 | 0.09 | 0.13 | -0.09 | -39.13% | 1 | 4,954 | 23.05% |
| DIA240628P00345000 | 2024-05-02 2:07PM EDT | 2024-06-28 | 0.70 | 0.15 | 0.20 | 0.00 | - | 5 | 57 | 21.34% |
| DIA240705P00345000 | 2024-05-29 2:05PM EDT | 2024-07-05 | 0.38 | 0.22 | 0.27 | 0.00 | - | 1 | 4 | 20.07% |
| DIA240712P00345000 | 2024-05-30 2:13PM EDT | 2024-07-12 | 0.53 | 0.30 | 0.37 | 0.00 | - | 1 | 1 | 19.36% |
| DIA240719P00345000 | 2024-05-31 3:31PM EDT | 2024-07-19 | 0.50 | 0.41 | 0.49 | -0.25 | -33.33% | 7 | 46 | 18.92% |
| DIA240816P00345000 | 2024-05-31 2:45PM EDT | 2024-08-16 | 0.95 | 0.00 | 5.00 | -0.20 | -17.39% | 2 | 22 | 28.71% |
| DIA240920P00345000 | 2024-05-29 9:34AM EDT | 2024-09-20 | 2.05 | 0.00 | 4.90 | 0.00 | - | 9 | 1,245 | 23.62% |
| DIA240930P00345000 | 2024-05-29 9:34AM EDT | 2024-09-30 | 2.31 | 0.00 | 5.00 | 0.00 | - | 9 | 878 | 22.81% |
| DIA241220P00345000 | 2024-05-30 11:22AM EDT | 2024-12-20 | 2.97 | 0.60 | 5.40 | -0.78 | -20.80% | 4 | 1,591 | 18.22% |
| DIA241231P00345000 | 2024-05-31 9:31AM EDT | 2024-12-31 | 3.25 | 1.00 | 5.50 | -0.48 | -12.87% | 4 | 170 | 17.88% |
| DIA250117P00345000 | 2024-05-31 3:10PM EDT | 2025-01-17 | 4.06 | 1.30 | 6.00 | -0.24 | -5.58% | 1 | 2,013 | 17.82% |
| DIA250331P00345000 | 2024-05-14 2:27PM EDT | 2025-03-31 | 4.50 | 2.50 | 7.00 | 0.00 | - | 2 | 2 | 16.57% |
| DIA250620P00345000 | 2024-04-12 3:02PM EDT | 2025-06-20 | 10.00 | 3.50 | 7.30 | 0.00 | - | 62 | 67 | 14.99% |
| DIA251219P00345000 | 2024-05-06 12:44PM EDT | 2025-12-19 | 9.80 | 6.50 | 11.50 | 0.00 | - | 10 | 80 | 15.28% |
| DIA260116P00345000 | 2024-04-30 10:18AM EDT | 2026-01-16 | 10.99 | 8.45 | 12.25 | 0.00 | - | 10 | 109 | 15.40% |
| DIA261218P00345000 | 2024-05-29 10:14AM EDT | 2026-12-18 | 13.90 | 11.00 | 16.00 | 0.00 | - | - | 1 | 14.20% |
© 2024 Yahoo. All rights reserved.