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:410.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607C00410000 | 2024-05-28 1:44PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,185 | 15.24% |
| DIA240614C00410000 | 2024-05-31 4:00PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 50 | 347 | 12.21% |
| DIA240621C00410000 | 2024-05-31 3:36PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 46 | 3,266 | 10.35% |
| DIA240628C00410000 | 2024-05-31 3:31PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 10 | 1,960 | 9.91% |
| DIA240705C00410000 | 2024-05-28 9:59AM EDT | 2024-07-05 | 0.25 | 0.09 | 0.14 | 0.00 | - | 10 | 10 | 9.69% |
| DIA240712C00410000 | 2024-05-31 10:55AM EDT | 2024-07-12 | 0.13 | 0.18 | 0.24 | -0.03 | -18.75% | 1 | 5 | 9.77% |
| DIA240719C00410000 | 2024-05-31 2:29PM EDT | 2024-07-19 | 0.27 | 0.31 | 0.38 | +0.04 | +17.39% | 5 | 391 | 9.93% |
| DIA240816C00410000 | 2024-05-31 1:06PM EDT | 2024-08-16 | 0.76 | 0.02 | 1.50 | +0.04 | +5.56% | 16 | 41 | 11.40% |
| DIA240920C00410000 | 2024-05-31 9:35AM EDT | 2024-09-20 | 2.50 | 1.00 | 3.90 | +0.79 | +46.20% | 2 | 313 | 13.52% |
| DIA240930C00410000 | 2024-05-30 10:51AM EDT | 2024-09-30 | 1.77 | 0.11 | 5.00 | 0.00 | - | 13 | 137 | 14.50% |
| DIA241220C00410000 | 2024-05-31 3:50PM EDT | 2024-12-20 | 6.90 | 6.00 | 9.75 | +0.90 | +15.00% | 3 | 522 | 15.94% |
| DIA241231C00410000 | 2024-05-30 10:21AM EDT | 2024-12-31 | 5.84 | 5.60 | 10.00 | 0.00 | - | 6 | 134 | 15.75% |
| DIA250117C00410000 | 2024-05-30 10:51AM EDT | 2025-01-17 | 7.35 | 6.00 | 10.50 | 0.00 | - | 22 | 554 | 15.60% |
| DIA250620C00410000 | 2024-05-20 11:19AM EDT | 2025-06-20 | 24.00 | 14.00 | 19.00 | 0.00 | - | 1 | 41 | 17.68% |
| DIA251219C00410000 | 2024-04-02 12:54PM EDT | 2025-12-19 | 31.00 | 21.50 | 26.50 | 0.00 | - | 3 | 17 | 18.52% |
| DIA260116C00410000 | 2024-04-02 9:43AM EDT | 2026-01-16 | 32.85 | 19.65 | 29.65 | 0.00 | - | 28 | 521 | 19.68% |
| DIA261218C00410000 | 2024-05-22 1:59PM EDT | 2026-12-18 | 46.50 | 36.50 | 41.50 | 0.00 | - | 2 | 82 | 20.53% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607P00410000 | 2024-05-30 3:12PM EDT | 2024-06-07 | 29.50 | 20.30 | 25.00 | 0.00 | - | 2 | 1 | 45.39% |
| DIA240614P00410000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 24.92 | 20.30 | 25.00 | -3.85 | -13.38% | 2 | 2 | 32.09% |
| DIA240621P00410000 | 2024-05-30 9:36AM EDT | 2024-06-21 | 28.20 | 20.10 | 24.80 | 0.00 | - | 4 | 0 | 25.42% |
| DIA240628P00410000 | 2024-05-22 11:50AM EDT | 2024-06-28 | 12.33 | 20.10 | 24.80 | 0.00 | - | 1 | 0 | 22.01% |
| DIA240719P00410000 | 2024-05-30 3:22PM EDT | 2024-07-19 | 28.18 | 20.10 | 25.00 | 0.00 | - | 181 | 31 | 17.16% |
| DIA240816P00410000 | 2024-05-30 10:09AM EDT | 2024-08-16 | 28.80 | 20.10 | 25.00 | 0.00 | - | 1 | 0 | 13.70% |
| DIA240920P00410000 | 2024-05-28 2:19PM EDT | 2024-09-20 | 22.13 | 20.20 | 25.00 | 0.00 | - | 5 | 2 | 11.36% |
| DIA240930P00410000 | 2024-04-29 10:05AM EDT | 2024-09-30 | 26.75 | 22.90 | 26.90 | 0.00 | - | 3 | 0 | 13.73% |
| DIA241220P00410000 | 2024-05-29 4:01PM EDT | 2024-12-20 | 26.80 | 21.00 | 25.80 | 0.00 | - | 1 | 6 | 9.42% |
| DIA250117P00410000 | 2024-04-18 12:47PM EDT | 2025-01-17 | 32.50 | 14.40 | 17.60 | 0.00 | - | 2 | 12 | 0.00% |
| DIA250331P00410000 | 2024-05-30 3:49PM EDT | 2025-03-31 | 30.00 | 22.50 | 27.30 | 0.00 | - | 4 | 10 | 9.06% |
| DIA250620P00410000 | 2024-05-10 12:52PM EDT | 2025-06-20 | 23.43 | 23.50 | 28.50 | 0.00 | - | 2 | 10 | 8.96% |
| DIA251219P00410000 | 2024-05-09 3:27PM EDT | 2025-12-19 | 27.11 | 26.50 | 31.50 | 0.00 | - | 2 | 2 | 9.16% |
| DIA260116P00410000 | 2024-05-31 1:59PM EDT | 2026-01-16 | 30.66 | 27.00 | 32.00 | -1.88 | -5.78% | 1 | 1 | 9.22% |
| DIA261218P00410000 | 2024-05-28 1:01PM EDT | 2026-12-18 | 32.50 | 31.00 | 36.00 | 0.00 | - | 1 | 3 | 9.11% |
© 2024 Yahoo. All rights reserved.