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:365.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607C00365000 | 2024-05-30 10:11AM EDT | 2024-06-07 | 16.40 | 20.50 | 25.30 | 0.00 | - | 3 | 3 | 49.88% |
| DIA240621C00365000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 21.72 | 23.70 | 23.95 | +3.07 | +16.46% | 32 | 538 | 22.77% |
| DIA240628C00365000 | 2024-05-29 4:07PM EDT | 2024-06-28 | 19.87 | 23.80 | 24.10 | 0.00 | - | 28 | 554 | 20.36% |
| DIA240705C00365000 | 2024-05-30 10:54AM EDT | 2024-07-05 | 18.59 | 24.15 | 24.50 | 0.00 | - | 1 | 1 | 19.66% |
| DIA240719C00365000 | 2024-05-28 11:15AM EDT | 2024-07-19 | 27.23 | 23.15 | 27.80 | 0.00 | - | 1 | 17 | 24.89% |
| DIA240816C00365000 | 2024-05-31 10:19AM EDT | 2024-08-16 | 22.47 | 25.00 | 29.80 | -0.53 | -2.30% | 10 | 9 | 23.34% |
| DIA240920C00365000 | 2024-05-31 2:59PM EDT | 2024-09-20 | 28.80 | 27.20 | 31.80 | +1.55 | +5.69% | 13 | 31 | 22.11% |
| DIA240930C00365000 | 2024-05-31 10:25AM EDT | 2024-09-30 | 24.94 | 27.50 | 32.10 | -1.06 | -4.08% | 10 | 313 | 21.58% |
| DIA241220C00365000 | 2024-05-23 1:37PM EDT | 2024-12-20 | 40.63 | 33.20 | 38.00 | 0.00 | - | 2 | 452 | 22.48% |
| DIA241231C00365000 | 2024-05-02 12:17PM EDT | 2024-12-31 | 32.66 | 33.50 | 38.00 | 0.00 | - | 2 | 101 | 21.90% |
| DIA250117C00365000 | 2024-05-14 1:06PM EDT | 2025-01-17 | 43.12 | 34.50 | 39.00 | 0.00 | - | 5 | 141 | 21.97% |
| DIA250620C00365000 | 2024-05-07 10:34AM EDT | 2025-06-20 | 48.34 | 43.00 | 48.00 | 0.00 | - | 1 | 3 | 23.14% |
| DIA251219C00365000 | 2024-05-07 2:20PM EDT | 2025-12-19 | 55.62 | 51.00 | 56.00 | 0.00 | - | 2 | 19 | 23.49% |
| DIA260116C00365000 | 2024-05-02 1:17PM EDT | 2026-01-16 | 51.23 | 51.50 | 56.50 | 0.00 | - | 1 | 25 | 23.20% |
| DIA261218C00365000 | 2024-04-25 10:40AM EDT | 2026-12-18 | 62.60 | 66.50 | 71.50 | 0.00 | - | 1 | 2 | 25.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607P00365000 | 2024-05-31 3:11PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.04 | -0.16 | -76.19% | 15 | 15 | 19.04% |
| DIA240614P00365000 | 2024-05-31 2:10PM EDT | 2024-06-14 | 0.31 | 0.15 | 0.18 | -0.24 | -43.64% | 9 | 71 | 17.02% |
| DIA240621P00365000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 0.38 | 0.31 | 0.35 | -0.55 | -59.14% | 57 | 1,684 | 15.83% |
| DIA240628P00365000 | 2024-05-31 3:46PM EDT | 2024-06-28 | 0.59 | 0.50 | 0.55 | -0.53 | -47.32% | 14 | 258 | 15.19% |
| DIA240705P00365000 | 2024-05-31 4:03PM EDT | 2024-07-05 | 0.68 | 0.64 | 0.70 | -0.48 | -41.38% | 24 | 21 | 14.42% |
| DIA240712P00365000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 0.86 | 0.83 | 0.90 | -0.63 | -42.28% | 10 | 4 | 14.08% |
| DIA240719P00365000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 1.32 | 1.02 | 1.11 | -0.57 | -30.16% | 23 | 1,566 | 13.84% |
| DIA240816P00365000 | 2024-05-31 2:53PM EDT | 2024-08-16 | 2.19 | 0.00 | 5.00 | -0.39 | -15.12% | 113 | 11 | 19.38% |
| DIA240920P00365000 | 2024-05-31 2:44PM EDT | 2024-09-20 | 3.28 | 0.12 | 5.00 | -0.35 | -9.64% | 2 | 529 | 16.07% |
| DIA240930P00365000 | 2024-05-31 3:50PM EDT | 2024-09-30 | 3.47 | 0.50 | 4.20 | -0.93 | -21.14% | 1 | 366 | 14.22% |
| DIA241220P00365000 | 2024-05-30 11:55AM EDT | 2024-12-20 | 7.30 | 3.00 | 7.70 | +0.53 | +7.83% | 3 | 446 | 14.84% |
| DIA241231P00365000 | 2024-05-31 2:44PM EDT | 2024-12-31 | 6.55 | 3.10 | 8.00 | -0.75 | -10.27% | 3 | 88 | 14.75% |
| DIA250117P00365000 | 2024-05-30 2:34PM EDT | 2025-01-17 | 8.10 | 3.90 | 8.50 | 0.00 | - | 7 | 448 | 14.68% |
| DIA250331P00365000 | 2024-04-11 10:18AM EDT | 2025-03-31 | 11.60 | 5.55 | 9.00 | 0.00 | - | - | 1 | 13.21% |
| DIA250620P00365000 | 2024-05-30 9:32AM EDT | 2025-06-20 | 10.80 | 7.00 | 12.00 | 0.00 | - | 1 | 44 | 13.91% |
| DIA251219P00365000 | 2024-04-10 9:53AM EDT | 2025-12-19 | 15.62 | 10.40 | 14.45 | 0.00 | - | 34 | 20 | 12.89% |
| DIA260116P00365000 | 2023-12-21 2:16PM EDT | 2026-01-16 | 22.68 | 17.00 | 21.00 | 0.00 | - | 5 | 3 | 16.21% |
© 2024 Yahoo. All rights reserved.