iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY241220C00114000 | 2024-04-25 9:44AM EDT | 114.00 | 10.90 | 10.00 | 14.00 | 0.00 | - | - | 1 | 32.22% |
| DVY241220C00115000 | 2024-04-25 9:54AM EDT | 115.00 | 9.70 | 9.20 | 13.50 | 0.00 | - | - | 1 | 32.36% |
| DVY241220C00119000 | 2024-06-26 9:43AM EDT | 119.00 | 6.35 | 5.90 | 6.50 | -3.15 | -33.16% | 1 | 3 | 17.33% |
| DVY241220C00120000 | 2024-06-04 9:49AM EDT | 120.00 | 7.26 | 5.40 | 5.90 | 0.00 | - | 10 | 60 | 17.03% |
| DVY241220C00121000 | 2024-06-24 9:48AM EDT | 121.00 | 5.90 | 4.70 | 5.20 | 0.00 | - | 1 | 2 | 16.36% |
| DVY241220C00122000 | 2024-05-03 1:16PM EDT | 122.00 | 5.54 | 6.70 | 7.20 | 0.00 | - | 3 | 5 | 23.65% |
| DVY241220C00123000 | 2024-06-14 3:41PM EDT | 123.00 | 3.20 | 3.60 | 4.10 | 0.00 | - | 6 | 24 | 15.64% |
| DVY241220C00124000 | 2024-05-22 11:20AM EDT | 124.00 | 6.08 | 3.30 | 4.00 | 0.00 | - | 1 | 24 | 16.52% |
| DVY241220C00125000 | 2024-06-20 10:49AM EDT | 125.00 | 3.08 | 2.75 | 3.30 | 0.00 | - | 2 | 46 | 15.47% |
| DVY241220C00126000 | 2024-06-14 3:46PM EDT | 126.00 | 2.09 | 2.35 | 2.90 | 0.00 | - | 4 | 44 | 15.25% |
| DVY241220C00127000 | 2024-06-24 11:42AM EDT | 127.00 | 3.00 | 2.00 | 2.45 | 0.00 | - | 38 | 95 | 14.77% |
| DVY241220C00128000 | 2024-06-18 11:01AM EDT | 128.00 | 1.75 | 1.60 | 2.25 | 0.00 | - | 36 | 39 | 15.01% |
| DVY241220C00129000 | 2024-06-21 10:49AM EDT | 129.00 | 1.85 | 1.40 | 1.80 | 0.00 | - | 12 | 14 | 14.29% |
| DVY241220C00130000 | 2024-06-25 3:23PM EDT | 130.00 | 1.45 | 1.15 | 1.50 | -0.45 | -23.68% | 9 | 334 | 13.97% |
| DVY241220C00135000 | 2024-06-20 2:28PM EDT | 135.00 | 0.75 | 0.20 | 2.00 | 0.00 | - | 4 | 6 | 19.75% |
| DVY241220C00140000 | 2024-06-24 10:34AM EDT | 140.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 2 | 14.55% |
| DVY241220C00150000 | 2024-06-03 3:54PM EDT | 150.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 41 | 41 | 22.33% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY241220P00075000 | 2024-05-14 10:57AM EDT | 75.00 | 0.18 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 55.88% |
| DVY241220P00095000 | 2024-06-04 1:32PM EDT | 95.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 24.12% |
| DVY241220P00100000 | 2024-06-17 2:29PM EDT | 100.00 | 0.77 | 0.70 | 0.80 | 0.00 | - | 1 | 2 | 21.09% |
| DVY241220P00103000 | 2024-05-13 9:40AM EDT | 103.00 | 0.95 | 0.50 | 1.05 | 0.00 | - | 1 | 1 | 20.12% |
| DVY241220P00105000 | 2024-06-17 9:30AM EDT | 105.00 | 1.15 | 1.00 | 1.25 | 0.00 | - | 25 | 252 | 19.43% |
| DVY241220P00109000 | 2024-06-21 10:41AM EDT | 109.00 | 1.54 | 1.40 | 1.70 | 0.00 | - | 1 | 1 | 17.76% |
| DVY241220P00113000 | 2024-06-04 3:04PM EDT | 113.00 | 2.05 | 2.05 | 2.40 | 0.00 | - | 1 | 1 | 16.31% |
| DVY241220P00114000 | 2024-06-11 1:24PM EDT | 114.00 | 2.50 | 2.25 | 2.60 | 0.00 | - | - | 4 | 15.88% |
| DVY241220P00115000 | 2024-06-11 2:30PM EDT | 115.00 | 2.60 | 2.45 | 2.85 | 0.00 | - | 5 | 14 | 15.56% |
| DVY241220P00116000 | 2024-05-24 9:43AM EDT | 116.00 | 2.50 | 2.70 | 4.80 | 0.00 | - | 1 | 10 | 20.59% |
| DVY241220P00117000 | 2024-06-21 10:02AM EDT | 117.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 4 | 32 | 14.55% |
| DVY241220P00118000 | 2024-06-21 9:50AM EDT | 118.00 | 3.40 | 3.20 | 3.60 | 0.00 | - | 1 | 29 | 14.16% |
| DVY241220P00119000 | 2024-06-26 9:49AM EDT | 119.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 12 | 36 | 13.69% |
| DVY241220P00120000 | 2024-06-05 9:46AM EDT | 120.00 | 3.70 | 3.90 | 4.30 | 0.00 | - | 1 | 3 | 13.43% |
| DVY241220P00121000 | 2024-06-25 10:27AM EDT | 121.00 | 4.10 | 4.30 | 4.70 | +0.80 | +24.24% | 1 | 2 | 13.06% |
| DVY241220P00122000 | 2024-06-25 10:25AM EDT | 122.00 | 4.50 | 4.80 | 5.30 | +0.30 | +7.14% | 6 | 18 | 13.19% |
| DVY241220P00123000 | 2024-06-03 2:06PM EDT | 123.00 | 4.80 | 5.10 | 5.80 | 0.00 | - | 1 | 8 | 12.91% |
| DVY241220P00124000 | 2024-05-31 3:50PM EDT | 124.00 | 5.00 | 5.50 | 6.40 | 0.00 | - | 1 | 2 | 12.82% |
| DVY241220P00125000 | 2024-06-04 9:57AM EDT | 125.00 | 5.70 | 6.10 | 7.00 | 0.00 | - | 1 | 3 | 12.62% |
| DVY241220P00126000 | 2024-06-04 10:57AM EDT | 126.00 | 6.40 | 6.80 | 7.60 | 0.00 | - | 2 | 3 | 12.30% |
| DVY241220P00128000 | 2024-05-28 9:51AM EDT | 128.00 | 7.00 | 6.70 | 10.30 | 0.00 | - | 1 | 1 | 16.52% |
© 2024 Yahoo. All rights reserved.