SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:370.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00370000 | 2024-05-03 10:04AM EDT | 2024-05-03 | 15.95 | 14.80 | 18.70 | +5.55 | +53.37% | 5 | 16 | 93.51% |
| DIA240510C00370000 | 2024-05-02 3:37PM EDT | 2024-05-10 | 12.45 | 15.15 | 19.15 | 0.00 | - | 3 | 8 | 36.00% |
| DIA240517C00370000 | 2024-05-03 9:51AM EDT | 2024-05-17 | 18.13 | 15.70 | 19.75 | +6.83 | +60.44% | 7 | 54 | 28.98% |
| DIA240531C00370000 | 2024-04-22 3:01PM EDT | 2024-05-31 | 17.30 | 16.35 | 20.30 | 0.00 | - | - | 2 | 22.53% |
| DIA240621C00370000 | 2024-05-03 9:35AM EDT | 2024-06-21 | 19.65 | 18.40 | 21.50 | +3.45 | +21.30% | 16 | 1,183 | 19.82% |
| DIA240628C00370000 | 2024-05-01 11:18AM EDT | 2024-06-28 | 14.62 | 18.50 | 22.25 | 0.00 | - | 34 | 373 | 20.05% |
| DIA240719C00370000 | 2024-04-30 2:33PM EDT | 2024-07-19 | 16.89 | 20.45 | 23.05 | 0.00 | - | 1 | 37 | 18.47% |
| DIA240920C00370000 | 2024-05-02 11:27AM EDT | 2024-09-20 | 22.50 | 24.85 | 28.05 | 0.00 | - | 1 | 33 | 19.60% |
| DIA240930C00370000 | 2024-04-15 9:39AM EDT | 2024-09-30 | 27.00 | 25.00 | 28.80 | 0.00 | - | 2 | 144 | 19.77% |
| DIA241220C00370000 | 2024-04-18 10:11AM EDT | 2024-12-20 | 29.67 | 30.80 | 34.60 | 0.00 | - | 1 | 433 | 21.01% |
| DIA241231C00370000 | 2024-04-26 12:30PM EDT | 2024-12-31 | 30.52 | 31.20 | 35.15 | 0.00 | - | 1 | 39 | 20.99% |
| DIA250117C00370000 | 2024-04-23 12:52PM EDT | 2025-01-17 | 34.00 | 32.10 | 35.85 | 0.00 | - | 2 | 93 | 20.86% |
| DIA250620C00370000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 40.42 | 40.00 | 45.00 | 0.00 | - | 1 | 14 | 22.39% |
| DIA251219C00370000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 46.25 | 48.00 | 53.00 | 0.00 | - | 2 | 9 | 22.90% |
| DIA260116C00370000 | 2024-04-24 12:25PM EDT | 2026-01-16 | 50.75 | 49.00 | 53.50 | 0.00 | - | 18 | 34 | 22.64% |
| DIA261218C00370000 | 2024-04-29 12:01PM EDT | 2026-12-18 | 62.26 | 61.00 | 66.00 | 0.00 | - | 1 | 0 | 23.47% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503P00370000 | 2024-05-03 9:34AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 3,740 | 32.81% |
| DIA240510P00370000 | 2024-05-03 12:11PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.18 | -75.00% | 16 | 494 | 15.04% |
| DIA240517P00370000 | 2024-05-03 1:14PM EDT | 2024-05-17 | 0.31 | 0.31 | 0.32 | -0.42 | -57.53% | 138 | 1,413 | 14.58% |
| DIA240524P00370000 | 2024-05-03 12:54PM EDT | 2024-05-24 | 0.56 | 0.53 | 0.56 | -0.54 | -49.09% | 30 | 122 | 13.78% |
| DIA240531P00370000 | 2024-05-03 9:43AM EDT | 2024-05-31 | 0.82 | 0.75 | 0.78 | -0.78 | -48.75% | 8 | 84 | 13.15% |
| DIA240607P00370000 | 2024-05-03 12:06PM EDT | 2024-06-07 | 1.04 | 1.02 | 1.06 | -1.07 | -50.71% | 4 | 24 | 12.94% |
| DIA240621P00370000 | 2024-05-03 12:54PM EDT | 2024-06-21 | 1.59 | 1.54 | 1.59 | -0.87 | -35.37% | 137 | 1,601 | 12.59% |
| DIA240628P00370000 | 2024-05-02 11:35AM EDT | 2024-06-28 | 1.77 | 1.82 | 1.87 | -1.58 | -47.16% | 1 | 320 | 12.51% |
| DIA240719P00370000 | 2024-05-03 12:24PM EDT | 2024-07-19 | 2.60 | 1.97 | 2.89 | -1.11 | -29.92% | 12 | 42 | 12.75% |
| DIA240920P00370000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 4.23 | 4.55 | 5.10 | -1.97 | -31.77% | 94 | 1,498 | 12.42% |
| DIA240930P00370000 | 2024-05-03 12:40PM EDT | 2024-09-30 | 4.46 | 4.85 | 5.85 | -2.39 | -34.89% | 74 | 1,329 | 12.91% |
| DIA241220P00370000 | 2024-05-03 10:51AM EDT | 2024-12-20 | 6.75 | 6.90 | 7.80 | -2.05 | -23.30% | 1 | 1,757 | 12.25% |
| DIA241231P00370000 | 2024-04-10 10:14AM EDT | 2024-12-31 | 10.00 | 6.95 | 8.50 | 0.00 | - | 2 | 41 | 12.60% |
| DIA250117P00370000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 10.10 | 7.45 | 8.60 | 0.00 | - | 53 | 446 | 12.27% |
| DIA250331P00370000 | 2024-04-23 12:08PM EDT | 2025-03-31 | 11.30 | 7.70 | 12.00 | 0.00 | - | 20 | 4 | 13.39% |
| DIA250620P00370000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 13.40 | 9.65 | 14.50 | 0.00 | - | 1 | 1,593 | 13.65% |
| DIA251219P00370000 | 2024-04-01 9:41AM EDT | 2025-12-19 | 12.80 | 17.20 | 20.50 | 0.00 | - | 1 | 43 | 14.62% |
| DIA260116P00370000 | 2024-02-12 11:26AM EDT | 2026-01-16 | 17.33 | 14.45 | 17.00 | 0.00 | - | 5 | 20 | 12.45% |
| DIA261218P00370000 | 2024-04-29 3:03PM EDT | 2026-12-18 | 21.20 | 18.50 | 23.50 | 0.00 | - | 1 | 2 | 12.79% |
© 2024 Yahoo. All rights reserved.