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:405.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00405000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,304 | 12.89% |
| DIA240628C00405000 | 2024-06-13 3:16PM EDT | 2024-06-28 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 10 | 894 | 11.18% |
| DIA240705C00405000 | 2024-06-14 4:04PM EDT | 2024-07-05 | 0.09 | 0.09 | 0.11 | -0.11 | -55.00% | 1 | 216 | 10.30% |
| DIA240712C00405000 | 2024-06-14 11:12AM EDT | 2024-07-12 | 0.19 | 0.21 | 0.24 | -0.06 | -24.00% | 3 | 64 | 10.33% |
| DIA240719C00405000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 0.37 | 0.37 | 0.41 | -0.05 | -11.90% | 178 | 1,529 | 10.38% |
| DIA240726C00405000 | 2024-06-14 3:16PM EDT | 2024-07-26 | 0.56 | 0.53 | 0.58 | +0.01 | +1.82% | 5 | 22 | 10.32% |
| DIA240816C00405000 | 2024-06-14 10:00AM EDT | 2024-08-16 | 1.07 | 1.02 | 2.40 | -0.37 | -25.69% | 16 | 89 | 13.27% |
| DIA240920C00405000 | 2024-06-14 3:47PM EDT | 2024-09-20 | 2.69 | 2.30 | 3.30 | -0.11 | -3.93% | 5 | 338 | 12.15% |
| DIA240930C00405000 | 2024-06-14 9:47AM EDT | 2024-09-30 | 2.82 | 2.79 | 5.35 | +0.02 | +0.71% | 1 | 111 | 14.55% |
| DIA241220C00405000 | 2024-06-14 11:07AM EDT | 2024-12-20 | 7.65 | 7.80 | 10.15 | -0.80 | -9.47% | 1 | 136 | 15.77% |
| DIA241231C00405000 | 2024-05-10 3:40PM EDT | 2024-12-31 | 14.96 | 8.10 | 12.00 | 0.00 | - | 20 | 30 | 17.05% |
| DIA250117C00405000 | 2024-06-07 10:37AM EDT | 2025-01-17 | 8.50 | 7.95 | 11.50 | -3.49 | -29.11% | 1 | 610 | 15.92% |
| DIA250331C00405000 | 2024-06-10 11:53AM EDT | 2025-03-31 | 15.09 | 10.75 | 15.00 | 0.00 | - | 3 | 11 | 16.42% |
| DIA250620C00405000 | 2024-05-29 3:03PM EDT | 2025-06-20 | 16.00 | 15.00 | 20.00 | 0.00 | - | 1 | 28 | 17.80% |
| DIA251219C00405000 | 2024-06-14 10:11AM EDT | 2025-12-19 | 24.02 | 23.00 | 28.00 | -13.99 | -36.81% | 1 | 1 | 18.83% |
| DIA260116C00405000 | 2024-06-14 10:11AM EDT | 2026-01-16 | 25.00 | 24.00 | 29.00 | -5.60 | -18.30% | 1 | 9 | 18.89% |
| DIA261218C00405000 | 2024-05-15 12:27PM EDT | 2026-12-18 | 49.09 | 36.00 | 41.00 | 0.00 | - | 10 | 11 | 19.94% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00405000 | 2024-06-14 9:30AM EDT | 2024-06-21 | 20.70 | 17.00 | 21.55 | +4.70 | +29.38% | 1 | 12 | 43.70% |
| DIA240628P00405000 | 2024-06-14 11:35AM EDT | 2024-06-28 | 18.52 | 17.25 | 21.55 | +4.72 | +34.20% | 10 | 0 | 30.91% |
| DIA240712P00405000 | 2024-06-06 1:43PM EDT | 2024-07-12 | 16.22 | 17.00 | 21.70 | 0.00 | - | - | 10 | 22.32% |
| DIA240719P00405000 | 2024-06-10 11:46AM EDT | 2024-07-19 | 17.20 | 17.00 | 21.70 | 0.00 | - | 10 | 10 | 19.97% |
| DIA240726P00405000 | 2024-06-12 11:41AM EDT | 2024-07-26 | 15.62 | 17.30 | 21.60 | 0.00 | - | - | 10 | 17.98% |
| DIA240920P00405000 | 2024-06-06 4:02PM EDT | 2024-09-20 | 16.65 | 17.20 | 21.80 | 0.00 | - | 2 | 5 | 12.10% |
| DIA240930P00405000 | 2024-05-29 12:26PM EDT | 2024-09-30 | 20.70 | 17.70 | 21.95 | 0.00 | - | 1 | 10 | 11.76% |
| DIA241220P00405000 | 2024-05-30 9:51AM EDT | 2024-12-20 | 24.73 | 19.00 | 23.00 | 0.00 | - | 8 | 10 | 10.07% |
| DIA241231P00405000 | 2024-04-25 9:55AM EDT | 2024-12-31 | 27.90 | 15.75 | 20.45 | 0.00 | - | 1 | 0 | 6.85% |
| DIA250117P00405000 | 2024-05-29 11:13AM EDT | 2025-01-17 | 22.22 | 19.55 | 23.50 | 0.00 | - | 1 | 14 | 9.90% |
| DIA250331P00405000 | 2024-05-15 12:01PM EDT | 2025-03-31 | 16.92 | 20.50 | 24.75 | 0.00 | - | 4 | 2 | 9.62% |
| DIA250620P00405000 | 2024-06-04 3:11PM EDT | 2025-06-20 | 25.05 | 21.50 | 26.50 | +1.10 | +4.59% | 1 | 38 | 9.76% |
| DIA251219P00405000 | 2023-12-21 10:42AM EDT | 2025-12-19 | 38.55 | 31.00 | 36.00 | 0.00 | - | 4 | 5 | 13.25% |
| DIA260116P00405000 | 2024-05-13 11:56AM EDT | 2026-01-16 | 24.95 | 24.00 | 29.00 | 0.00 | - | 1 | 25 | 9.19% |
| DIA261218P00405000 | 2024-06-07 12:59PM EDT | 2026-12-18 | 30.50 | 30.00 | 35.00 | 0.00 | - | 2 | 1 | 9.88% |
© 2024 Yahoo. All rights reserved.