iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240621C00080000 | 2024-05-20 11:33AM EDT | 80.00 | 46.00 | 44.40 | 47.30 | +4.80 | +11.65% | 40 | 40 | 92.19% |
| DVY240621C00090000 | 2024-05-20 11:34AM EDT | 90.00 | 36.10 | 34.40 | 36.70 | +7.60 | +26.67% | 60 | 87 | 61.72% |
| DVY240621C00094000 | 2023-12-28 11:17AM EDT | 94.00 | 25.20 | 22.50 | 24.80 | 0.00 | - | 3 | 16 | 0.00% |
| DVY240621C00095000 | 2023-11-15 12:49PM EDT | 95.00 | 16.80 | 22.50 | 24.60 | 0.00 | - | 5 | 9 | 0.00% |
| DVY240621C00096000 | 2023-12-28 12:18PM EDT | 96.00 | 23.10 | 20.60 | 22.90 | 0.00 | - | 2 | 1 | 0.00% |
| DVY240621C00097000 | 2023-12-28 12:09PM EDT | 97.00 | 22.20 | 19.60 | 21.90 | 0.00 | - | - | 2 | 0.00% |
| DVY240621C00098000 | 2023-11-15 2:08PM EDT | 98.00 | 14.20 | 19.50 | 21.80 | 0.00 | - | 2 | 5 | 0.00% |
| DVY240621C00099000 | 2023-12-28 12:24PM EDT | 99.00 | 20.30 | 17.70 | 20.00 | 0.00 | - | 1 | 10 | 0.00% |
| DVY240621C00100000 | 2024-05-20 11:35AM EDT | 100.00 | 26.10 | 24.50 | 27.90 | +8.82 | +51.04% | 40 | 58 | 59.23% |
| DVY240621C00101000 | 2023-12-28 11:24AM EDT | 101.00 | 18.70 | 15.80 | 18.10 | 0.00 | - | 3 | 6 | 0.00% |
| DVY240621C00102000 | 2023-11-15 2:08PM EDT | 102.00 | 10.90 | 16.40 | 18.40 | 0.00 | - | 2 | 15 | 0.00% |
| DVY240621C00103000 | 2024-05-20 11:31AM EDT | 103.00 | 23.10 | 21.50 | 24.90 | +6.20 | +36.69% | 20 | 32 | 53.25% |
| DVY240621C00104000 | 2023-12-28 11:24AM EDT | 104.00 | 16.00 | 13.30 | 15.00 | 0.00 | - | 2 | 8 | 0.00% |
| DVY240621C00105000 | 2023-12-28 11:55AM EDT | 105.00 | 15.00 | 12.10 | 14.40 | 0.00 | - | 1 | 19 | 0.00% |
| DVY240621C00106000 | 2023-12-28 10:45AM EDT | 106.00 | 14.00 | 11.40 | 13.50 | 0.00 | - | 5 | 14 | 0.00% |
| DVY240621C00107000 | 2024-04-15 11:05AM EDT | 107.00 | 11.70 | 18.00 | 20.10 | 0.00 | - | 1 | 26 | 56.79% |
| DVY240621C00108000 | 2023-12-08 11:07AM EDT | 108.00 | 9.30 | 11.40 | 13.60 | 0.00 | - | 1 | 31 | 0.00% |
| DVY240621C00109000 | 2023-12-08 10:47AM EDT | 109.00 | 8.50 | 10.60 | 12.70 | 0.00 | - | 1 | 4 | 0.00% |
| DVY240621C00110000 | 2024-02-20 2:22PM EDT | 110.00 | 7.90 | 11.80 | 13.20 | 0.00 | - | 1 | 56 | 0.00% |
| DVY240621C00111000 | 2024-05-07 3:16PM EDT | 111.00 | 12.26 | 13.50 | 15.80 | 0.00 | - | 35 | 22 | 44.64% |
| DVY240621C00112000 | 2024-01-04 4:20PM EDT | 112.00 | 9.00 | 6.00 | 6.50 | 0.00 | - | 1 | 16 | 0.00% |
| DVY240621C00113000 | 2024-02-21 11:11AM EDT | 113.00 | 5.55 | 8.20 | 10.00 | 0.00 | - | 1 | 39 | 0.00% |
| DVY240621C00114000 | 2024-03-15 10:13AM EDT | 114.00 | 7.09 | 3.70 | 6.10 | 0.00 | - | 6 | 63 | 0.00% |
| DVY240621C00115000 | 2024-05-20 2:08PM EDT | 115.00 | 11.90 | 9.60 | 12.60 | +4.60 | +63.01% | 6 | 81 | 43.31% |
| DVY240621C00116000 | 2024-05-09 3:36PM EDT | 116.00 | 9.60 | 8.60 | 11.60 | 0.00 | - | 5 | 62 | 40.88% |
| DVY240621C00117000 | 2024-04-29 12:15PM EDT | 117.00 | 5.10 | 7.60 | 10.60 | 0.00 | - | 3 | 36 | 38.44% |
| DVY240621C00118000 | 2024-05-16 2:24PM EDT | 118.00 | 8.22 | 6.60 | 9.40 | 0.00 | - | 1 | 73 | 34.31% |
| DVY240621C00119000 | 2024-05-10 9:35AM EDT | 119.00 | 6.02 | 5.70 | 8.60 | 0.00 | - | 2 | 74 | 33.45% |
| DVY240621C00120000 | 2024-05-17 12:44PM EDT | 120.00 | 6.35 | 4.70 | 7.60 | 0.00 | - | 26 | 161 | 30.88% |
| DVY240621C00121000 | 2024-05-13 2:01PM EDT | 121.00 | 4.29 | 3.00 | 5.80 | 0.00 | - | 2 | 99 | 22.12% |
| DVY240621C00122000 | 2024-05-17 10:10AM EDT | 122.00 | 4.35 | 3.50 | 4.60 | 0.00 | - | 25 | 178 | 18.09% |
| DVY240621C00125000 | 2024-05-20 11:00AM EDT | 125.00 | 1.55 | 1.25 | 1.70 | -0.40 | -20.51% | 24 | 7,605 | 10.52% |
| DVY240621C00130000 | 2024-05-20 3:09PM EDT | 130.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 8 | 1,463 | 10.11% |
| DVY240621C00135000 | 2024-04-11 1:43PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 22 | 15.97% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240621P00065000 | 2024-01-03 10:58AM EDT | 65.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 11 | 119.92% |
| DVY240621P00070000 | 2024-03-07 12:24PM EDT | 70.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 106.64% |
| DVY240621P00075000 | 2024-04-23 12:09PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 71.09% |
| DVY240621P00080000 | 2024-04-23 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 71.09% |
| DVY240621P00085000 | 2024-04-23 3:19PM EDT | 85.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 14 | 80.27% |
| DVY240621P00090000 | 2024-04-23 3:19PM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 74.27% |
| DVY240621P00094000 | 2024-04-23 3:19PM EDT | 94.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 29 | 74.41% |
| DVY240621P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 231 | 54.15% |
| DVY240621P00096000 | 2024-04-29 1:44PM EDT | 96.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 58.89% |
| DVY240621P00098000 | 2024-02-26 11:05AM EDT | 98.00 | 0.41 | 0.05 | 0.45 | 0.00 | - | 1 | 23 | 53.32% |
| DVY240621P00099000 | 2024-02-22 10:36AM EDT | 99.00 | 0.57 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 53.91% |
| DVY240621P00100000 | 2024-05-10 9:47AM EDT | 100.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 50.34% |
| DVY240621P00101000 | 2024-04-29 1:43PM EDT | 101.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 17 | 57.74% |
| DVY240621P00102000 | 2024-03-22 10:24AM EDT | 102.00 | 0.19 | 0.30 | 0.40 | 0.00 | - | 5 | 52 | 45.02% |
| DVY240621P00103000 | 2024-02-12 12:23PM EDT | 103.00 | 0.85 | 0.30 | 1.50 | 0.00 | - | - | 1 | 52.93% |
| DVY240621P00104000 | 2024-01-26 1:02PM EDT | 104.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 60 | 60 | 49.34% |
| DVY240621P00105000 | 2024-05-14 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 62 | 44.87% |
| DVY240621P00106000 | 2024-05-08 9:49AM EDT | 106.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 4 | 18 | 43.02% |
| DVY240621P00107000 | 2024-03-06 12:09PM EDT | 107.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 2 | 6 | 38.48% |
| DVY240621P00109000 | 2024-04-22 10:36AM EDT | 109.00 | 0.55 | 0.05 | 0.10 | 0.00 | - | 1 | 10 | 25.00% |
| DVY240621P00110000 | 2024-05-13 9:51AM EDT | 110.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 2 | 22 | 30.40% |
| DVY240621P00111000 | 2024-05-13 9:51AM EDT | 111.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 35.25% |
| DVY240621P00112000 | 2024-05-20 2:00PM EDT | 112.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 20 | 22.46% |
| DVY240621P00113000 | 2024-04-23 12:40PM EDT | 113.00 | 0.75 | 0.05 | 0.40 | 0.00 | - | 1 | 103 | 26.32% |
| DVY240621P00114000 | 2024-05-17 12:33PM EDT | 114.00 | 0.17 | 0.10 | 0.30 | +0.02 | +13.33% | 6 | 94 | 22.85% |
| DVY240621P00115000 | 2024-05-06 3:32PM EDT | 115.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 8 | 26 | 22.90% |
| DVY240621P00116000 | 2024-05-07 1:16PM EDT | 116.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 2 | 23 | 17.73% |
| DVY240621P00117000 | 2024-05-09 10:46AM EDT | 117.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 17.09% |
| DVY240621P00118000 | 2024-05-17 12:30PM EDT | 118.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 1 | 241 | 16.26% |
| DVY240621P00119000 | 2024-05-14 1:24PM EDT | 119.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 2 | 5 | 15.26% |
| DVY240621P00120000 | 2024-05-13 3:43PM EDT | 120.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 4 | 30 | 14.65% |
| DVY240621P00121000 | 2024-05-20 3:49PM EDT | 121.00 | 0.45 | 0.40 | 2.55 | 0.00 | - | 9 | 25 | 29.99% |
| DVY240621P00122000 | 2024-05-20 1:31PM EDT | 122.00 | 0.52 | 0.55 | 0.70 | -0.08 | -13.33% | 2 | 49 | 13.06% |
| DVY240621P00125000 | 2024-05-20 10:58AM EDT | 125.00 | 1.45 | 0.50 | 1.85 | -0.10 | -6.45% | 7 | 30 | 13.44% |
© 2024 Yahoo. All rights reserved.