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:380.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240614C00380000 | 2024-06-07 3:02PM EDT | 2024-06-14 | 10.45 | 9.05 | 9.25 | +0.10 | +0.97% | 12 | 90 | 16.36% |
| DIA240621C00380000 | 2024-06-07 4:01PM EDT | 2024-06-21 | 9.73 | 9.55 | 9.80 | -1.17 | -10.73% | 47 | 634 | 14.26% |
| DIA240628C00380000 | 2024-06-05 1:56PM EDT | 2024-06-28 | 10.40 | 9.95 | 10.15 | 0.00 | - | 25 | 209 | 12.90% |
| DIA240705C00380000 | 2024-06-06 2:56PM EDT | 2024-07-05 | 11.90 | 10.60 | 10.80 | 0.00 | - | 11 | 60 | 13.07% |
| DIA240712C00380000 | 2024-05-31 3:12PM EDT | 2024-07-12 | 9.43 | 11.40 | 11.60 | 0.00 | - | 1 | 6 | 13.67% |
| DIA240719C00380000 | 2024-06-07 1:20PM EDT | 2024-07-19 | 13.00 | 9.80 | 14.50 | +0.10 | +0.78% | 2 | 290 | 18.59% |
| DIA240816C00380000 | 2024-06-06 10:01AM EDT | 2024-08-16 | 17.48 | 12.40 | 17.00 | +1.09 | +6.65% | 2 | 51 | 18.31% |
| DIA240920C00380000 | 2024-06-07 3:34PM EDT | 2024-09-20 | 17.95 | 15.65 | 19.90 | -0.10 | -0.55% | 4 | 1,613 | 18.59% |
| DIA240930C00380000 | 2024-06-06 12:23PM EDT | 2024-09-30 | 18.13 | 16.10 | 20.35 | 0.00 | - | 27 | 110 | 18.30% |
| DIA241220C00380000 | 2024-06-06 12:36PM EDT | 2024-12-20 | 24.95 | 22.10 | 26.75 | 0.00 | - | 1 | 665 | 19.81% |
| DIA241231C00380000 | 2024-06-06 3:00PM EDT | 2024-12-31 | 24.85 | 23.10 | 27.00 | 0.00 | - | 1 | 174 | 19.50% |
| DIA250117C00380000 | 2024-06-03 12:57PM EDT | 2025-01-17 | 23.65 | 23.90 | 27.90 | 0.00 | - | 6 | 634 | 19.50% |
| DIA250331C00380000 | 2024-06-07 10:18AM EDT | 2025-03-31 | 31.00 | 27.50 | 32.45 | +4.50 | +16.98% | 1 | 15 | 20.27% |
| DIA250620C00380000 | 2024-06-03 12:26PM EDT | 2025-06-20 | 32.00 | 32.00 | 37.00 | 0.00 | - | 3 | 60 | 20.91% |
| DIA251219C00380000 | 2024-06-03 10:43AM EDT | 2025-12-19 | 41.93 | 41.00 | 46.00 | 0.00 | - | 7 | 41 | 21.97% |
| DIA260116C00380000 | 2024-06-06 10:57AM EDT | 2026-01-16 | 46.50 | 41.50 | 46.50 | 0.00 | - | 1 | 709 | 21.70% |
| DIA261218C00380000 | 2024-06-06 3:16PM EDT | 2026-12-18 | 57.75 | 53.50 | 58.50 | +0.25 | +0.43% | 38 | 35 | 22.30% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240614P00380000 | 2024-06-07 4:13PM EDT | 2024-06-14 | 0.33 | 0.33 | 0.36 | -0.11 | -25.00% | 206 | 1,091 | 12.94% |
| DIA240621P00380000 | 2024-06-07 4:01PM EDT | 2024-06-21 | 0.81 | 0.77 | 0.82 | +0.02 | +2.53% | 287 | 3,249 | 11.89% |
| DIA240628P00380000 | 2024-06-07 4:10PM EDT | 2024-06-28 | 1.27 | 1.24 | 1.29 | +0.02 | +1.60% | 32 | 799 | 11.57% |
| DIA240705P00380000 | 2024-06-07 3:23PM EDT | 2024-07-05 | 1.47 | 1.55 | 1.60 | -0.06 | -3.92% | 4 | 100 | 10.99% |
| DIA240712P00380000 | 2024-06-07 3:59PM EDT | 2024-07-12 | 1.93 | 1.92 | 1.98 | +0.06 | +3.21% | 19 | 27 | 10.85% |
| DIA240719P00380000 | 2024-06-07 4:07PM EDT | 2024-07-19 | 2.25 | 2.22 | 2.29 | +0.07 | +3.21% | 302 | 1,110 | 10.64% |
| DIA240816P00380000 | 2024-06-07 3:46PM EDT | 2024-08-16 | 3.45 | 1.95 | 5.50 | +0.03 | +0.88% | 26 | 63 | 13.60% |
| DIA240920P00380000 | 2024-06-07 4:11PM EDT | 2024-09-20 | 5.00 | 3.00 | 6.75 | -0.07 | -1.38% | 4 | 1,533 | 12.72% |
| DIA240930P00380000 | 2024-06-07 1:43PM EDT | 2024-09-30 | 5.40 | 4.40 | 7.20 | -0.05 | -0.92% | 20 | 985 | 12.71% |
| DIA241220P00380000 | 2024-06-06 1:32PM EDT | 2024-12-20 | 8.55 | 6.30 | 10.10 | 0.00 | - | 20 | 403 | 12.42% |
| DIA241231P00380000 | 2024-06-06 2:28PM EDT | 2024-12-31 | 9.27 | 7.00 | 11.00 | 0.00 | - | 2 | 46 | 12.89% |
| DIA250117P00380000 | 2024-06-03 12:32PM EDT | 2025-01-17 | 11.00 | 6.85 | 11.50 | 0.00 | - | 3 | 177 | 12.82% |
| DIA250331P00380000 | 2024-05-30 1:26PM EDT | 2025-03-31 | 13.31 | 8.90 | 13.50 | 0.00 | - | 1 | 3 | 12.61% |
| DIA250620P00380000 | 2024-06-06 3:47PM EDT | 2025-06-20 | 13.17 | 10.50 | 15.50 | -0.73 | -5.25% | 1 | 161 | 12.49% |
| DIA251219P00380000 | 2024-04-05 3:31PM EDT | 2025-12-19 | 19.00 | 16.00 | 20.95 | 0.00 | - | 3 | 33 | 13.18% |
| DIA260116P00380000 | 2024-05-30 10:03AM EDT | 2026-01-16 | 20.10 | 15.00 | 20.00 | 0.00 | - | 1 | 1,120 | 12.37% |
| DIA261218P00380000 | 2024-04-26 2:32PM EDT | 2026-12-18 | 25.80 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 11.33% |
© 2024 Yahoo. All rights reserved.