iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240920C00100000 | 2024-02-23 11:11AM EDT | 100.00 | 18.03 | 21.10 | 23.50 | 0.00 | - | 4 | 4 | 0.00% |
| DVY240920C00108000 | 2024-03-20 1:36PM EDT | 108.00 | 14.10 | 12.50 | 14.80 | 0.00 | - | 1 | 41 | 0.00% |
| DVY240920C00109000 | 2024-02-22 4:44PM EDT | 109.00 | 10.30 | 12.70 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| DVY240920C00111000 | 2024-03-11 3:27PM EDT | 111.00 | 11.40 | 10.90 | 12.40 | 0.00 | - | 1 | 27 | 0.00% |
| DVY240920C00112000 | 2024-03-13 11:42AM EDT | 112.00 | 10.85 | 8.40 | 11.20 | 0.00 | - | 1 | 16 | 0.00% |
| DVY240920C00113000 | 2024-03-20 2:41PM EDT | 113.00 | 10.40 | 9.30 | 11.20 | 0.00 | - | - | 2 | 0.00% |
| DVY240920C00115000 | 2024-05-01 12:22PM EDT | 115.00 | 8.00 | 10.10 | 12.40 | 0.00 | - | 4 | 0 | 25.02% |
| DVY240920C00116000 | 2024-04-08 9:38AM EDT | 116.00 | 9.80 | 6.50 | 9.60 | 0.00 | - | 3 | 26 | 15.14% |
| DVY240920C00117000 | 2024-05-31 12:08PM EDT | 117.00 | 7.70 | 8.30 | 10.20 | -1.71 | -18.17% | 1 | 0 | 21.39% |
| DVY240920C00118000 | 2024-05-28 1:02PM EDT | 118.00 | 7.55 | 7.10 | 10.20 | 0.00 | - | 6 | 0 | 24.11% |
| DVY240920C00119000 | 2024-05-29 1:54PM EDT | 119.00 | 4.90 | 7.40 | 9.40 | 0.00 | - | 23 | 0 | 23.39% |
| DVY240920C00120000 | 2024-05-28 11:10AM EDT | 120.00 | 5.50 | 5.40 | 8.70 | 0.00 | - | 6 | 0 | 23.00% |
| DVY240920C00121000 | 2024-05-29 1:33PM EDT | 121.00 | 3.60 | 4.20 | 7.10 | 0.00 | - | 7 | 0 | 19.10% |
| DVY240920C00122000 | 2024-05-30 1:19PM EDT | 122.00 | 3.85 | 5.10 | 6.30 | 0.00 | - | 1 | 105 | 18.24% |
| DVY240920C00123000 | 2024-05-31 1:57PM EDT | 123.00 | 4.09 | 4.40 | 5.20 | +1.64 | +66.94% | 1 | 0 | 16.19% |
| DVY240920C00124000 | 2024-05-28 3:38PM EDT | 124.00 | 2.68 | 3.80 | 4.20 | 0.00 | - | 2 | 0 | 14.42% |
| DVY240920C00125000 | 2024-05-28 9:50AM EDT | 125.00 | 2.85 | 3.20 | 4.90 | 0.00 | - | 11 | 0 | 18.73% |
| DVY240920C00126000 | 2024-05-23 1:17PM EDT | 126.00 | 2.20 | 2.60 | 3.30 | 0.00 | - | 10 | 0 | 14.52% |
| DVY240920C00127000 | 2024-05-29 2:27PM EDT | 127.00 | 2.10 | 1.40 | 3.00 | +1.05 | +100.00% | 5 | 0 | 14.91% |
| DVY240920C00128000 | 2024-05-23 1:41PM EDT | 128.00 | 1.45 | 1.60 | 2.60 | 0.00 | - | 312 | 0 | 14.80% |
| DVY240920C00129000 | 2024-05-31 1:16PM EDT | 129.00 | 1.20 | 1.35 | 2.25 | +0.10 | +9.09% | 100 | 0 | 14.73% |
| DVY240920C00130000 | 2024-05-30 3:56PM EDT | 130.00 | 0.90 | 0.20 | 1.85 | +0.20 | +28.57% | 7 | 914 | 14.32% |
| DVY240920C00135000 | 2024-05-22 2:06PM EDT | 135.00 | 0.48 | 0.25 | 0.40 | 0.00 | - | 3 | 0 | 11.52% |
| DVY240920C00145000 | 2024-05-24 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240920P00070000 | 2024-04-16 1:20PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.54% |
| DVY240920P00075000 | 2024-05-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DVY240920P00080000 | 2024-05-29 9:30AM EDT | 80.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 0 | 40.33% |
| DVY240920P00095000 | 2024-04-19 2:02PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| DVY240920P00100000 | 2024-05-02 1:29PM EDT | 100.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 50 | 0 | 39.33% |
| DVY240920P00101000 | 2024-01-18 11:22AM EDT | 101.00 | 1.80 | 1.25 | 1.45 | 0.00 | - | 1 | 1 | 34.24% |
| DVY240920P00102000 | 2024-04-30 3:19PM EDT | 102.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 33.08% |
| DVY240920P00103000 | 2024-04-09 2:05PM EDT | 103.00 | 0.75 | 0.20 | 0.40 | 0.00 | - | - | 2 | 22.56% |
| DVY240920P00104000 | 2024-04-17 11:30AM EDT | 104.00 | 1.40 | 0.15 | 0.75 | 0.00 | - | 38 | 96 | 25.27% |
| DVY240920P00105000 | 2024-04-24 1:16PM EDT | 105.00 | 0.80 | 0.30 | 0.90 | 0.00 | - | 1 | 7 | 25.54% |
| DVY240920P00106000 | 2024-04-11 10:31AM EDT | 106.00 | 1.35 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 20.36% |
| DVY240920P00107000 | 2024-05-14 3:48PM EDT | 107.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 18.90% |
| DVY240920P00108000 | 2024-04-05 12:09PM EDT | 108.00 | 1.25 | 0.70 | 0.90 | 0.00 | - | 158 | 159 | 22.38% |
| DVY240920P00109000 | 2024-04-09 12:14PM EDT | 109.00 | 1.20 | 0.15 | 0.65 | 0.00 | - | 911 | 770 | 19.39% |
| DVY240920P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 0.85 | 0.40 | 0.60 | 0.00 | - | 2 | 0 | 17.98% |
| DVY240920P00111000 | 2024-04-16 1:44PM EDT | 111.00 | 2.55 | 0.45 | 0.60 | 0.00 | - | 1 | 8 | 17.01% |
| DVY240920P00112000 | 2024-05-13 12:33PM EDT | 112.00 | 0.78 | 0.55 | 0.70 | 0.00 | - | 1 | 0 | 16.77% |
| DVY240920P00113000 | 2024-04-18 10:59AM EDT | 113.00 | 2.90 | 0.55 | 0.75 | 0.00 | - | 1 | 7 | 16.11% |
| DVY240920P00114000 | 2024-03-21 11:05AM EDT | 114.00 | 1.96 | 2.75 | 2.95 | 0.00 | - | 1 | 2 | 26.50% |
| DVY240920P00115000 | 2024-05-15 2:51PM EDT | 115.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 1 | 0 | 15.55% |
| DVY240920P00116000 | 2024-05-10 9:37AM EDT | 116.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | - | 0 | 15.00% |
| DVY240920P00117000 | 2024-03-18 11:36AM EDT | 117.00 | 3.50 | 4.30 | 4.70 | 0.00 | - | 1 | 13 | 29.57% |
| DVY240920P00118000 | 2024-04-10 1:22PM EDT | 118.00 | 3.50 | 1.40 | 3.70 | 0.00 | - | 3 | 39 | 24.00% |
| DVY240920P00119000 | 2024-04-29 12:25PM EDT | 119.00 | 3.10 | 2.40 | 2.60 | 0.00 | - | 1 | 35 | 18.06% |
| DVY240920P00120000 | 2024-05-13 11:52AM EDT | 120.00 | 1.80 | 1.55 | 3.70 | 0.00 | - | 7 | 0 | 20.96% |
| DVY240920P00121000 | 2024-04-18 10:28AM EDT | 121.00 | 6.40 | 1.55 | 1.85 | 0.00 | - | 1 | 11 | 12.17% |
| DVY240920P00122000 | 2024-05-30 11:41AM EDT | 122.00 | 3.30 | 2.00 | 2.30 | 0.00 | - | 10 | 11 | 12.46% |
| DVY240920P00124000 | 2024-05-22 11:39AM EDT | 124.00 | 2.68 | 2.05 | 2.90 | 0.00 | - | 38 | 0 | 11.41% |
| DVY240920P00125000 | 2024-05-10 12:10PM EDT | 125.00 | 3.70 | 2.95 | 4.80 | 0.00 | - | 1 | 0 | 16.44% |
| DVY240920P00126000 | 2024-05-24 9:38AM EDT | 126.00 | 4.50 | 2.85 | 5.10 | 0.00 | - | 4 | 0 | 15.52% |
| DVY240920P00127000 | 2024-03-28 11:58AM EDT | 127.00 | 6.00 | 6.50 | 10.20 | 0.00 | - | 1 | 1 | 32.00% |
| DVY240920P00128000 | 2024-04-02 10:02AM EDT | 128.00 | 7.40 | 7.80 | 9.30 | 0.00 | - | - | 1 | 26.56% |
© 2024 Yahoo. All rights reserved.