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:375.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00375000 | 2024-06-14 3:33PM EDT | 2024-06-21 | 11.50 | 11.35 | 11.60 | -0.32 | -2.71% | 4 | 1,175 | 13.09% |
| DIA240628C00375000 | 2024-06-13 10:19AM EDT | 2024-06-28 | 11.39 | 11.65 | 11.85 | 0.00 | - | 1 | 59 | 11.72% |
| DIA240705C00375000 | 2024-06-07 1:50PM EDT | 2024-07-05 | 16.64 | 12.30 | 12.55 | 0.00 | - | 4 | 36 | 13.14% |
| DIA240719C00375000 | 2024-06-14 1:59PM EDT | 2024-07-19 | 13.10 | 11.55 | 15.60 | -0.90 | -6.43% | 6 | 49 | 18.48% |
| DIA240816C00375000 | 2024-06-12 9:35AM EDT | 2024-08-16 | 20.35 | 14.25 | 18.30 | 0.00 | - | 10 | 13 | 18.52% |
| DIA240920C00375000 | 2024-06-10 11:42AM EDT | 2024-09-20 | 18.66 | 17.00 | 21.25 | -2.22 | -10.63% | 2 | 203 | 18.83% |
| DIA240930C00375000 | 2024-06-13 2:06PM EDT | 2024-09-30 | 19.57 | 18.15 | 21.55 | 0.00 | - | 1 | 208 | 18.32% |
| DIA241220C00375000 | 2024-06-14 11:21AM EDT | 2024-12-20 | 25.45 | 25.40 | 28.00 | +0.25 | +0.99% | 1 | 586 | 19.95% |
| DIA241231C00375000 | 2024-06-13 2:20PM EDT | 2024-12-31 | 27.20 | 24.15 | 27.65 | 0.00 | - | 1 | 92 | 19.07% |
| DIA250117C00375000 | 2024-06-03 11:32AM EDT | 2025-01-17 | 27.60 | 26.05 | 29.50 | 0.00 | - | 3 | 197 | 19.93% |
| DIA250331C00375000 | 2024-06-04 9:55AM EDT | 2025-03-31 | 32.01 | 29.05 | 33.35 | 0.00 | - | 1 | 2 | 20.13% |
| DIA250620C00375000 | 2024-06-03 2:14PM EDT | 2025-06-20 | 36.00 | 33.00 | 38.00 | 0.00 | - | 1 | 16 | 20.89% |
| DIA251219C00375000 | 2024-05-15 2:24PM EDT | 2025-12-19 | 55.00 | 41.50 | 46.50 | 0.00 | - | 1 | 26 | 21.72% |
| DIA260116C00375000 | 2024-06-04 3:50PM EDT | 2026-01-16 | 47.00 | 42.00 | 47.00 | 0.00 | - | 1 | 561 | 21.45% |
| DIA261218C00375000 | 2024-06-13 12:05PM EDT | 2026-12-18 | 56.10 | 53.50 | 58.50 | 0.00 | - | 12 | 49 | 21.93% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00375000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.20 | +0.02 | +11.76% | 170 | 1,230 | 14.14% |
| DIA240628P00375000 | 2024-06-14 4:03PM EDT | 2024-06-28 | 0.60 | 0.60 | 0.63 | -0.02 | -3.23% | 523 | 279 | 13.44% |
| DIA240705P00375000 | 2024-06-14 4:13PM EDT | 2024-07-05 | 0.92 | 0.91 | 0.92 | +0.12 | +15.00% | 46 | 101 | 12.39% |
| DIA240712P00375000 | 2024-06-14 2:58PM EDT | 2024-07-12 | 1.31 | 1.31 | 1.36 | +0.32 | +32.32% | 24 | 77 | 12.37% |
| DIA240719P00375000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 1.63 | 1.67 | 1.73 | +0.42 | +34.71% | 146 | 633 | 12.18% |
| DIA240726P00375000 | 2024-06-14 2:32PM EDT | 2024-07-26 | 1.92 | 1.95 | 2.03 | +0.41 | +27.15% | 4 | 13 | 11.90% |
| DIA240816P00375000 | 2024-06-14 12:03PM EDT | 2024-08-16 | 2.92 | 2.75 | 3.30 | +0.42 | +16.80% | 14 | 152 | 12.23% |
| DIA240920P00375000 | 2024-06-14 1:48PM EDT | 2024-09-20 | 4.10 | 3.60 | 4.70 | +0.40 | +10.81% | 36 | 612 | 11.86% |
| DIA240930P00375000 | 2024-06-13 2:32PM EDT | 2024-09-30 | 3.93 | 3.80 | 5.50 | 0.00 | - | 3 | 235 | 12.38% |
| DIA241220P00375000 | 2024-06-14 3:14PM EDT | 2024-12-20 | 7.10 | 6.10 | 9.55 | -0.50 | -6.58% | 2 | 576 | 13.34% |
| DIA241231P00375000 | 2024-06-13 12:30PM EDT | 2024-12-31 | 9.45 | 6.20 | 9.90 | 0.00 | - | 2 | 47 | 13.30% |
| DIA250117P00375000 | 2024-06-14 12:49PM EDT | 2025-01-17 | 8.50 | 7.90 | 10.30 | +0.05 | +0.59% | 1 | 688 | 13.12% |
| DIA250331P00375000 | 2024-04-15 11:58AM EDT | 2025-03-31 | 14.60 | 5.50 | 9.60 | 0.00 | - | - | 2 | 10.81% |
| DIA250620P00375000 | 2024-06-04 10:05AM EDT | 2025-06-20 | 12.30 | 9.50 | 14.50 | 0.00 | - | 1 | 3,792 | 12.89% |
| DIA251219P00375000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 18.05 | 12.00 | 16.50 | 0.00 | - | 8 | 26 | 11.66% |
| DIA260116P00375000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 15.35 | 13.50 | 18.50 | 0.00 | - | 1 | 513 | 12.44% |
| DIA261218P00375000 | 2024-05-30 9:32AM EDT | 2026-12-18 | 20.00 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 12.24% |
© 2024 Yahoo. All rights reserved.