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:400.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607C00400000 | 2024-05-31 1:20PM EDT | 2024-06-07 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 3 | 262 | 10.94% |
| DIA240614C00400000 | 2024-05-31 4:13PM EDT | 2024-06-14 | 0.17 | 0.15 | 0.18 | +0.08 | +88.89% | 184 | 1,949 | 10.08% |
| DIA240621C00400000 | 2024-05-31 4:13PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.29 | +0.11 | +68.75% | 1,118 | 6,934 | 9.17% |
| DIA240628C00400000 | 2024-05-31 4:07PM EDT | 2024-06-28 | 0.50 | 0.47 | 0.52 | +0.25 | +100.00% | 612 | 2,398 | 9.22% |
| DIA240705C00400000 | 2024-05-31 3:20PM EDT | 2024-07-05 | 0.50 | 0.74 | 0.81 | +0.08 | +19.05% | 303 | 32 | 9.42% |
| DIA240712C00400000 | 2024-05-31 2:03PM EDT | 2024-07-12 | 0.80 | 1.14 | 1.23 | +0.21 | +35.59% | 6 | 1 | 9.91% |
| DIA240719C00400000 | 2024-05-31 4:10PM EDT | 2024-07-19 | 1.50 | 1.54 | 1.65 | +0.66 | +78.57% | 536 | 2,870 | 10.26% |
| DIA240816C00400000 | 2024-05-31 2:39PM EDT | 2024-08-16 | 2.52 | 0.81 | 5.50 | +0.42 | +20.00% | 91 | 274 | 14.67% |
| DIA240920C00400000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 5.25 | 3.50 | 7.70 | +1.10 | +26.51% | 150 | 2,447 | 14.93% |
| DIA240930C00400000 | 2024-05-30 12:03PM EDT | 2024-09-30 | 4.45 | 3.50 | 6.00 | -0.40 | -8.25% | 22 | 1,512 | 12.27% |
| DIA241220C00400000 | 2024-05-31 2:31PM EDT | 2024-12-20 | 10.20 | 9.60 | 13.60 | +2.10 | +25.93% | 28 | 2,373 | 16.39% |
| DIA241231C00400000 | 2024-05-30 3:06PM EDT | 2024-12-31 | 9.90 | 9.50 | 14.30 | +0.20 | +2.06% | 10 | 90 | 16.56% |
| DIA250117C00400000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 13.00 | 10.50 | 15.10 | +2.50 | +23.81% | 55 | 2,032 | 16.60% |
| DIA250331C00400000 | 2024-05-22 11:54AM EDT | 2025-03-31 | 24.24 | 14.50 | 19.30 | 0.00 | - | 5 | 98 | 17.48% |
| DIA250620C00400000 | 2024-05-31 3:39PM EDT | 2025-06-20 | 21.00 | 19.50 | 24.50 | -3.35 | -13.76% | 4 | 1,405 | 18.82% |
| DIA251219C00400000 | 2024-05-30 3:55PM EDT | 2025-12-19 | 26.91 | 28.00 | 33.00 | 0.00 | - | 4 | 270 | 19.92% |
| DIA260116C00400000 | 2024-05-21 11:24AM EDT | 2026-01-16 | 39.70 | 29.00 | 34.00 | 0.00 | - | 1 | 22 | 19.95% |
| DIA261218C00400000 | 2024-05-23 3:41PM EDT | 2026-12-18 | 48.00 | 42.00 | 47.00 | 0.00 | - | 1 | 47 | 21.21% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607P00400000 | 2024-05-31 2:47PM EDT | 2024-06-07 | 17.75 | 10.10 | 15.00 | -1.25 | -6.58% | 87 | 76 | 32.59% |
| DIA240614P00400000 | 2024-05-31 2:48PM EDT | 2024-06-14 | 17.75 | 10.30 | 15.00 | -0.45 | -2.47% | 10 | 6 | 23.05% |
| DIA240621P00400000 | 2024-05-31 2:52PM EDT | 2024-06-21 | 17.75 | 10.30 | 15.00 | -0.28 | -1.55% | 1,520 | 2,003 | 18.82% |
| DIA240628P00400000 | 2024-05-31 1:30PM EDT | 2024-06-28 | 15.80 | 10.40 | 15.00 | -2.09 | -11.68% | 1 | 5 | 16.30% |
| DIA240705P00400000 | 2024-05-29 9:31AM EDT | 2024-07-05 | 14.90 | 10.30 | 15.00 | 0.00 | - | 1 | 0 | 14.58% |
| DIA240719P00400000 | 2024-05-30 3:45PM EDT | 2024-07-19 | 17.50 | 10.50 | 15.25 | -1.17 | -6.27% | 2 | 251 | 12.87% |
| DIA240816P00400000 | 2024-05-28 2:32PM EDT | 2024-08-16 | 13.09 | 11.10 | 16.00 | 0.00 | - | 20 | 48 | 11.55% |
| DIA240920P00400000 | 2024-05-28 2:46PM EDT | 2024-09-20 | 14.20 | 11.90 | 16.50 | 0.00 | - | 5 | 414 | 10.25% |
| DIA240930P00400000 | 2024-05-30 3:50PM EDT | 2024-09-30 | 20.37 | 12.00 | 16.90 | 0.00 | - | 1 | 340 | 10.34% |
| DIA241220P00400000 | 2024-05-31 3:58PM EDT | 2024-12-20 | 17.20 | 14.50 | 19.10 | -3.98 | -18.79% | 7 | 49 | 10.12% |
| DIA241231P00400000 | 2024-05-29 11:18AM EDT | 2024-12-31 | 18.50 | 14.70 | 19.50 | 0.00 | - | 4 | 4 | 10.22% |
| DIA250117P00400000 | 2024-05-31 12:28PM EDT | 2025-01-17 | 20.67 | 15.10 | 19.90 | -0.08 | -0.39% | 2 | 88 | 10.18% |
| DIA250331P00400000 | 2024-05-29 9:39AM EDT | 2025-03-31 | 20.37 | 16.50 | 21.50 | 0.00 | - | 2 | 3 | 10.07% |
| DIA250620P00400000 | 2024-05-30 10:26AM EDT | 2025-06-20 | 24.00 | 18.50 | 23.50 | 0.00 | - | 5 | 454 | 10.26% |
| DIA251219P00400000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 26.85 | 19.80 | 24.45 | 0.00 | - | 20 | 601 | 8.97% |
| DIA260116P00400000 | 2024-05-30 9:34AM EDT | 2026-01-16 | 26.30 | 22.00 | 27.00 | 0.00 | - | 4 | 76 | 10.08% |
| DIA261218P00400000 | 2024-05-23 1:17PM EDT | 2026-12-18 | 26.25 | 27.00 | 32.00 | 0.00 | - | 1 | 40 | 10.11% |
© 2024 Yahoo. All rights reserved.