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:395.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00395000 | 2024-06-14 4:05PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.10 | -0.07 | -43.75% | 425 | 3,639 | 9.42% |
| DIA240628C00395000 | 2024-06-14 4:06PM EDT | 2024-06-28 | 0.40 | 0.39 | 0.42 | -0.07 | -14.89% | 340 | 611 | 9.44% |
| DIA240705C00395000 | 2024-06-14 4:00PM EDT | 2024-07-05 | 0.80 | 0.77 | 0.81 | -0.13 | -13.98% | 143 | 333 | 9.53% |
| DIA240712C00395000 | 2024-06-14 2:58PM EDT | 2024-07-12 | 1.36 | 1.34 | 1.39 | -0.18 | -11.69% | 14 | 24 | 10.20% |
| DIA240719C00395000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.97 | 1.89 | 1.96 | 0.00 | - | 184 | 2,050 | 10.65% |
| DIA240726C00395000 | 2024-06-14 11:56AM EDT | 2024-07-26 | 2.28 | 2.34 | 2.42 | -0.33 | -12.64% | 3 | 7 | 10.78% |
| DIA240802C00395000 | 2024-06-14 2:00PM EDT | 2024-08-02 | 2.63 | 2.28 | 4.80 | -0.41 | -13.49% | 1 | 1 | 14.69% |
| DIA240816C00395000 | 2024-06-14 1:58PM EDT | 2024-08-16 | 3.60 | 3.00 | 5.85 | -0.46 | -11.33% | 9 | 230 | 14.70% |
| DIA240920C00395000 | 2024-06-14 11:31AM EDT | 2024-09-20 | 6.15 | 5.85 | 7.00 | -0.60 | -8.89% | 13 | 184 | 13.29% |
| DIA240930C00395000 | 2024-06-11 12:29PM EDT | 2024-09-30 | 7.00 | 4.85 | 8.85 | 0.00 | - | 2 | 141 | 14.94% |
| DIA241220C00395000 | 2024-06-14 12:37PM EDT | 2024-12-20 | 12.90 | 11.55 | 14.90 | -0.75 | -5.49% | 1 | 312 | 16.82% |
| DIA241231C00395000 | 2024-06-12 2:41PM EDT | 2024-12-31 | 13.90 | 11.70 | 15.00 | 0.00 | - | 4 | 42 | 16.44% |
| DIA250117C00395000 | 2024-06-12 3:28PM EDT | 2025-01-17 | 15.00 | 13.20 | 15.50 | 0.00 | - | 45 | 280 | 16.20% |
| DIA250331C00395000 | 2024-06-12 3:06PM EDT | 2025-03-31 | 19.96 | 16.05 | 20.50 | 0.00 | - | 2 | 12 | 17.67% |
| DIA250620C00395000 | 2024-06-14 2:29PM EDT | 2025-06-20 | 22.80 | 20.50 | 25.50 | -2.38 | -9.45% | 1 | 23 | 18.84% |
| DIA251219C00395000 | 2024-06-07 10:53AM EDT | 2025-12-19 | 35.70 | 28.50 | 33.50 | 0.00 | - | 2 | 13 | 19.64% |
| DIA260116C00395000 | 2024-05-21 11:24AM EDT | 2026-01-16 | 43.10 | 29.50 | 34.50 | 0.00 | - | 1 | 10 | 19.68% |
| DIA261218C00395000 | 2024-06-13 1:15PM EDT | 2026-12-18 | 44.78 | 41.50 | 46.50 | 0.00 | - | 1 | 5 | 20.58% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00395000 | 2024-06-13 10:48AM EDT | 2024-06-21 | 11.15 | 7.35 | 11.35 | +0.82 | +7.94% | 1 | 712 | 28.55% |
| DIA240628P00395000 | 2024-06-13 2:25PM EDT | 2024-06-28 | 8.80 | 9.00 | 11.70 | 0.00 | - | 3 | 231 | 21.51% |
| DIA240705P00395000 | 2024-06-06 10:06AM EDT | 2024-07-05 | 6.99 | 7.60 | 11.90 | 0.00 | - | - | 10 | 18.18% |
| DIA240712P00395000 | 2024-06-13 10:24AM EDT | 2024-07-12 | 10.32 | 7.90 | 11.75 | 0.00 | - | 1 | 2 | 15.35% |
| DIA240719P00395000 | 2024-06-14 9:56AM EDT | 2024-07-19 | 11.06 | 8.10 | 12.00 | +1.21 | +12.28% | 1 | 123 | 14.31% |
| DIA240816P00395000 | 2024-06-14 10:20AM EDT | 2024-08-16 | 11.65 | 8.65 | 12.75 | +0.55 | +4.95% | 2 | 62 | 11.96% |
| DIA240920P00395000 | 2024-06-14 2:52PM EDT | 2024-09-20 | 12.00 | 9.70 | 14.00 | +0.61 | +5.36% | 2 | 499 | 11.28% |
| DIA240930P00395000 | 2024-06-04 9:34AM EDT | 2024-09-30 | 13.20 | 10.90 | 14.45 | 0.00 | - | 244 | 439 | 11.31% |
| DIA241220P00395000 | 2024-06-14 10:03AM EDT | 2024-12-20 | 15.80 | 12.60 | 16.85 | +3.46 | +28.04% | 8 | 194 | 10.81% |
| DIA241231P00395000 | 2024-06-14 2:11PM EDT | 2024-12-31 | 15.73 | 12.95 | 16.40 | -2.34 | -12.95% | 4 | 2 | 10.10% |
| DIA250117P00395000 | 2024-06-12 10:03AM EDT | 2025-01-17 | 12.40 | 13.70 | 17.30 | 0.00 | - | 2 | 129 | 10.47% |
| DIA250620P00395000 | 2024-05-21 1:17PM EDT | 2025-06-20 | 14.40 | 17.00 | 22.00 | 0.00 | - | 18 | 26 | 11.09% |
| DIA251219P00395000 | 2024-02-20 11:20AM EDT | 2025-12-19 | 27.00 | 18.00 | 22.75 | 0.00 | - | 4 | 1 | 9.49% |
| DIA260116P00395000 | 2024-05-29 11:24AM EDT | 2026-01-16 | 23.25 | 21.00 | 26.00 | 0.00 | - | 2 | 5 | 10.94% |
| DIA261218P00395000 | 2024-06-13 1:11PM EDT | 2026-12-18 | 28.03 | 26.00 | 31.00 | 0.00 | - | 1 | 1 | 10.77% |
© 2024 Yahoo. All rights reserved.