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:340.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00340000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 44.05 | 45.50 | 49.80 | 0.00 | - | 3 | 15 | 60.57% |
| DIA240621C00340000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 41.21 | 47.00 | 51.20 | 0.00 | - | 3 | 1,453 | 36.82% |
| DIA240628C00340000 | 2024-03-04 4:40PM EDT | 2024-06-28 | 56.07 | 53.15 | 57.90 | 0.00 | - | 1 | 46 | 50.59% |
| DIA240719C00340000 | 2024-05-01 10:44AM EDT | 2024-07-19 | 42.36 | 48.00 | 52.20 | 0.00 | - | 3 | 2 | 31.67% |
| DIA240930C00340000 | 2024-02-14 2:28PM EDT | 2024-09-30 | 54.15 | 54.50 | 59.10 | 0.00 | - | 1 | 6 | 32.49% |
| DIA241220C00340000 | 2024-04-30 10:32AM EDT | 2024-12-20 | 56.30 | 56.00 | 60.40 | 0.00 | - | 1 | 1,599 | 27.54% |
| DIA241231C00340000 | 2024-03-06 2:33PM EDT | 2024-12-31 | 62.00 | 60.50 | 65.00 | 0.00 | - | 1 | 1 | 31.47% |
| DIA250117C00340000 | 2024-04-17 2:59PM EDT | 2025-01-17 | 53.75 | 56.50 | 61.20 | 0.00 | - | 5 | 274 | 26.79% |
| DIA250620C00340000 | 2024-02-26 2:18PM EDT | 2025-06-20 | 72.99 | 75.00 | 80.00 | 0.00 | - | 1 | 11 | 34.85% |
| DIA251219C00340000 | 2024-04-25 1:40PM EDT | 2025-12-19 | 70.15 | 70.50 | 75.50 | 0.00 | - | 3 | 6 | 26.38% |
| DIA260116C00340000 | 2024-04-01 3:31PM EDT | 2026-01-16 | 81.85 | 65.50 | 70.50 | 0.00 | - | 2 | 19 | 22.87% |
| DIA261218C00340000 | 2024-04-23 11:49AM EDT | 2026-12-18 | 83.33 | 82.00 | 87.00 | 0.00 | - | - | 4 | 26.07% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00340000 | 2024-04-26 3:36PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.02 | 0.00 | - | 32 | 44 | 34.77% |
| DIA240517P00340000 | 2024-05-03 10:57AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 4 | 464 | 27.25% |
| DIA240524P00340000 | 2024-04-29 9:44AM EDT | 2024-05-24 | 0.18 | 0.05 | 0.09 | 0.00 | - | 5 | 81 | 23.93% |
| DIA240531P00340000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.14 | -0.30 | -71.43% | 26 | 5 | 22.07% |
| DIA240607P00340000 | 2024-04-29 9:54AM EDT | 2024-06-07 | 0.36 | 0.17 | 0.22 | 0.00 | - | 3 | 11 | 21.14% |
| DIA240621P00340000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.37 | 0.35 | 0.39 | -0.13 | -26.00% | 8 | 4,274 | 19.73% |
| DIA240628P00340000 | 2024-04-30 3:25PM EDT | 2024-06-28 | 0.75 | 0.43 | 0.48 | 0.00 | - | 52 | 392 | 19.19% |
| DIA240719P00340000 | 2024-05-02 1:27PM EDT | 2024-07-19 | 0.90 | 0.61 | 1.59 | 0.00 | - | 1 | 240 | 21.42% |
| DIA240920P00340000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 2.23 | 1.53 | 3.65 | 0.00 | - | 1 | 1,139 | 20.37% |
| DIA240930P00340000 | 2024-05-02 2:18PM EDT | 2024-09-30 | 2.31 | 1.69 | 4.05 | 0.00 | - | 1 | 980 | 20.40% |
| DIA241220P00340000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 3.50 | 1.47 | 4.45 | -0.45 | -11.39% | 2 | 1,036 | 16.99% |
| DIA241231P00340000 | 2024-05-02 1:13PM EDT | 2024-12-31 | 4.35 | 1.59 | 4.55 | 0.00 | - | 3 | 27 | 16.74% |
| DIA250117P00340000 | 2024-04-30 11:16AM EDT | 2025-01-17 | 4.62 | 2.01 | 5.80 | 0.00 | - | 3 | 2,825 | 17.73% |
| DIA250331P00340000 | 2024-04-23 2:22PM EDT | 2025-03-31 | 5.70 | 2.50 | 7.50 | 0.00 | - | 1 | 10 | 17.39% |
| DIA250620P00340000 | 2024-04-01 11:09AM EDT | 2025-06-20 | 6.50 | 7.15 | 9.60 | 0.00 | - | 1 | 2,003 | 17.39% |
| DIA251219P00340000 | 2024-04-18 9:50AM EDT | 2025-12-19 | 12.22 | 7.00 | 11.75 | 0.00 | - | 10 | 14 | 15.95% |
| DIA260116P00340000 | 2024-04-17 11:50AM EDT | 2026-01-16 | 12.87 | 7.25 | 12.00 | 0.00 | - | 14 | 44 | 15.75% |
© 2024 Yahoo. All rights reserved.