SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00385000 | 2024-06-14 4:01PM EDT | 2024-06-21 | 2.73 | 2.63 | 2.74 | -0.82 | -23.10% | 1,359 | 1,292 | 9.74% |
| DIA240628C00385000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 3.61 | 3.65 | 3.75 | -0.79 | -17.95% | 147 | 352 | 10.20% |
| DIA240705C00385000 | 2024-06-14 2:20PM EDT | 2024-07-05 | 4.24 | 4.55 | 4.65 | -0.74 | -14.86% | 78 | 136 | 10.76% |
| DIA240712C00385000 | 2024-06-14 3:43PM EDT | 2024-07-12 | 5.45 | 5.50 | 5.65 | -0.05 | -0.91% | 8 | 14 | 11.67% |
| DIA240719C00385000 | 2024-06-14 4:03PM EDT | 2024-07-19 | 6.44 | 6.25 | 6.40 | -0.31 | -4.59% | 164 | 1,342 | 12.01% |
| DIA240726C00385000 | 2024-06-14 11:19AM EDT | 2024-07-26 | 6.60 | 6.95 | 7.15 | -0.70 | -9.59% | 3 | 3 | 12.39% |
| DIA240816C00385000 | 2024-06-14 10:11AM EDT | 2024-08-16 | 7.63 | 7.85 | 11.20 | -1.11 | -12.70% | 3 | 116 | 16.48% |
| DIA240920C00385000 | 2024-06-14 3:34PM EDT | 2024-09-20 | 11.99 | 9.70 | 13.00 | -0.34 | -2.76% | 7 | 916 | 15.45% |
| DIA240930C00385000 | 2024-06-14 9:30AM EDT | 2024-09-30 | 12.70 | 11.10 | 14.30 | +0.31 | +2.50% | 1 | 78 | 16.27% |
| DIA241220C00385000 | 2024-06-14 3:43PM EDT | 2024-12-20 | 19.30 | 18.50 | 21.00 | +1.30 | +7.22% | 5 | 774 | 18.35% |
| DIA241231C00385000 | 2024-05-14 3:42PM EDT | 2024-12-31 | 28.30 | 17.95 | 22.00 | 0.00 | - | 1 | 16 | 18.72% |
| DIA250117C00385000 | 2024-06-14 11:39AM EDT | 2025-01-17 | 20.10 | 19.00 | 22.50 | +0.35 | +1.77% | 4 | 443 | 18.39% |
| DIA250331C00385000 | 2024-06-06 10:15AM EDT | 2025-03-31 | 27.94 | 22.20 | 26.50 | 0.00 | - | 1 | 8 | 18.83% |
| DIA250620C00385000 | 2024-05-28 2:38PM EDT | 2025-06-20 | 30.80 | 26.50 | 31.50 | 0.00 | - | 2 | 104 | 19.88% |
| DIA251219C00385000 | 2024-06-11 2:04PM EDT | 2025-12-19 | 39.18 | 34.50 | 39.50 | 0.00 | - | 2 | 62 | 20.53% |
| DIA260116C00385000 | 2024-05-06 9:59AM EDT | 2026-01-16 | 39.50 | 38.00 | 43.00 | 0.00 | - | 5 | 13 | 21.84% |
| DIA261218C00385000 | 2024-06-03 12:43PM EDT | 2026-12-18 | 51.10 | 47.50 | 52.50 | 0.00 | - | 1 | 48 | 21.32% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00385000 | 2024-06-14 4:10PM EDT | 2024-06-21 | 1.78 | 1.71 | 1.77 | +0.41 | +29.93% | 1,222 | 3,618 | 12.32% |
| DIA240628P00385000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 2.67 | 2.64 | 2.70 | +0.67 | +33.50% | 230 | 723 | 11.64% |
| DIA240705P00385000 | 2024-06-14 2:39PM EDT | 2024-07-05 | 3.19 | 3.10 | 3.25 | +0.47 | +17.28% | 35 | 150 | 10.93% |
| DIA240712P00385000 | 2024-06-14 1:57PM EDT | 2024-07-12 | 3.89 | 3.70 | 3.80 | +0.79 | +25.48% | 50 | 63 | 10.74% |
| DIA240719P00385000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 4.18 | 4.15 | 4.30 | +0.63 | +17.75% | 204 | 620 | 10.64% |
| DIA240726P00385000 | 2024-06-14 11:42AM EDT | 2024-07-26 | 4.79 | 4.50 | 4.65 | +0.82 | +20.65% | 12 | 4 | 10.37% |
| DIA240816P00385000 | 2024-06-14 3:40PM EDT | 2024-08-16 | 5.75 | 4.85 | 5.65 | +0.85 | +17.35% | 80 | 142 | 10.02% |
| DIA240920P00385000 | 2024-06-14 1:14PM EDT | 2024-09-20 | 6.85 | 6.60 | 7.50 | +0.32 | +4.90% | 7 | 767 | 10.36% |
| DIA240930P00385000 | 2024-06-14 9:55AM EDT | 2024-09-30 | 7.73 | 5.50 | 9.40 | +1.13 | +17.12% | 3 | 190 | 12.15% |
| DIA241220P00385000 | 2024-06-14 3:38PM EDT | 2024-12-20 | 10.81 | 8.55 | 12.50 | +1.01 | +10.31% | 7 | 323 | 11.98% |
| DIA241231P00385000 | 2024-05-29 2:07PM EDT | 2024-12-31 | 12.10 | 8.80 | 12.90 | 0.00 | - | 1 | 6 | 12.00% |
| DIA250117P00385000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 11.65 | 9.85 | 13.10 | -0.23 | -1.94% | 2 | 169 | 11.69% |
| DIA250331P00385000 | 2024-04-16 3:30PM EDT | 2025-03-31 | 19.40 | 7.50 | 11.20 | 0.00 | - | 4 | 13 | 8.72% |
| DIA250620P00385000 | 2024-06-11 12:18PM EDT | 2025-06-20 | 14.90 | 13.00 | 18.00 | 0.00 | - | 183 | 106 | 12.10% |
| DIA251219P00385000 | 2024-02-14 12:37PM EDT | 2025-12-19 | 25.50 | 18.00 | 21.30 | 0.00 | - | 2 | 7 | 11.66% |
| DIA260116P00385000 | 2024-06-04 9:32AM EDT | 2026-01-16 | 22.00 | 17.00 | 22.00 | 0.00 | - | 2 | 14 | 11.74% |
| DIA261218P00385000 | 2024-06-14 1:35PM EDT | 2026-12-18 | 26.90 | 22.00 | 27.00 | +2.90 | +12.08% | 3 | 230 | 11.41% |
© 2024 Yahoo. All rights reserved.