iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 | 38.80 | 41.10 | 0.00 | - | 40 | 0 | 127.73% |
| DVY240621C00090000 | 2024-05-20 11:34AM EDT | 90.00 | 36.10 | 28.80 | 31.10 | 0.00 | - | 60 | 0 | 94.73% |
| DVY240621C00094000 | 2024-06-10 3:57PM EDT | 94.00 | 27.60 | 24.80 | 27.10 | 0.00 | - | 2 | 0 | 82.23% |
| DVY240621C00095000 | 2024-06-10 3:58PM EDT | 95.00 | 26.60 | 23.80 | 26.10 | 0.00 | - | 2 | 0 | 79.10% |
| DVY240621C00096000 | 2024-06-10 3:58PM EDT | 96.00 | 25.60 | 22.80 | 25.20 | 0.00 | - | 2 | 0 | 79.88% |
| DVY240621C00097000 | 2024-06-10 3:58PM EDT | 97.00 | 24.60 | 21.20 | 24.10 | 0.00 | - | 2 | 0 | 119.29% |
| DVY240621C00098000 | 2024-06-10 3:58PM EDT | 98.00 | 23.60 | 20.20 | 23.10 | 0.00 | - | 2 | 0 | 115.04% |
| DVY240621C00099000 | 2024-06-10 3:58PM EDT | 99.00 | 22.60 | 19.10 | 22.10 | 0.00 | - | 2 | 0 | 110.84% |
| DVY240621C00100000 | 2024-06-10 3:28PM EDT | 100.00 | 21.60 | 18.30 | 21.10 | 0.00 | - | 50 | 0 | 106.64% |
| DVY240621C00101000 | 2024-06-10 3:58PM EDT | 101.00 | 20.60 | 17.40 | 20.10 | 0.00 | - | 3 | 0 | 102.44% |
| DVY240621C00102000 | 2024-06-10 3:28PM EDT | 102.00 | 19.90 | 16.00 | 19.10 | 0.00 | - | 25 | 0 | 98.29% |
| DVY240621C00103000 | 2024-06-10 3:28PM EDT | 103.00 | 18.90 | 15.20 | 18.10 | 0.00 | - | 25 | 0 | 94.14% |
| DVY240621C00104000 | 2023-12-28 11:24AM EDT | 104.00 | 16.00 | 13.30 | 15.00 | 0.00 | - | 2 | 8 | 0.00% |
| DVY240621C00105000 | 2024-06-10 3:28PM EDT | 105.00 | 16.90 | 13.20 | 16.10 | 0.00 | - | 25 | 0 | 85.79% |
| DVY240621C00106000 | 2024-06-10 3:28PM EDT | 106.00 | 15.60 | 12.20 | 15.10 | 0.00 | - | 25 | 0 | 81.59% |
| DVY240621C00107000 | 2024-06-10 3:28PM EDT | 107.00 | 14.60 | 11.10 | 14.10 | 0.00 | - | 50 | 0 | 77.44% |
| DVY240621C00108000 | 2024-06-10 3:28PM EDT | 108.00 | 13.60 | 10.20 | 13.10 | 0.00 | - | 50 | 0 | 73.24% |
| DVY240621C00109000 | 2023-12-08 10:47AM EDT | 109.00 | 8.50 | 10.60 | 12.70 | 0.00 | - | 1 | 4 | 59.23% |
| DVY240621C00110000 | 2024-06-10 3:28PM EDT | 110.00 | 11.90 | 8.50 | 11.10 | 0.00 | - | 75 | 0 | 64.75% |
| DVY240621C00111000 | 2024-06-10 3:28PM EDT | 111.00 | 10.90 | 7.40 | 10.10 | 0.00 | - | 25 | 0 | 60.50% |
| DVY240621C00112000 | 2024-06-10 3:28PM EDT | 112.00 | 9.60 | 6.00 | 9.10 | 0.00 | - | 25 | 0 | 56.15% |
| DVY240621C00113000 | 2024-06-10 3:28PM EDT | 113.00 | 8.90 | 5.90 | 8.10 | 0.00 | - | 50 | 0 | 51.76% |
| DVY240621C00114000 | 2024-06-10 3:28PM EDT | 114.00 | 7.70 | 4.90 | 7.20 | 0.00 | - | 75 | 0 | 48.98% |
| DVY240621C00115000 | 2024-06-10 3:28PM EDT | 115.00 | 6.10 | 3.60 | 6.10 | 0.00 | - | 75 | 0 | 42.73% |
| DVY240621C00116000 | 2024-06-10 3:28PM EDT | 116.00 | 5.70 | 2.40 | 5.30 | 0.00 | - | 75 | 0 | 41.11% |
| DVY240621C00117000 | 2024-06-10 3:28PM EDT | 117.00 | 4.30 | 2.60 | 4.00 | 0.00 | - | 50 | 0 | 31.64% |
| DVY240621C00118000 | 2024-06-10 3:28PM EDT | 118.00 | 2.90 | 2.05 | 2.50 | 0.00 | - | 75 | 0 | 19.19% |
| DVY240621C00119000 | 2024-06-10 3:35PM EDT | 119.00 | 2.80 | 1.20 | 2.40 | 0.00 | - | 115 | 0 | 26.47% |
| DVY240621C00120000 | 2024-06-10 11:47AM EDT | 120.00 | 1.50 | 0.55 | 0.70 | 0.00 | - | 10 | 3 | 10.65% |
| DVY240621C00121000 | 2024-06-13 10:50AM EDT | 121.00 | 0.15 | 0.20 | 0.30 | -0.53 | -77.94% | 3 | 95 | 10.01% |
| DVY240621C00122000 | 2024-06-13 11:37AM EDT | 122.00 | 0.06 | 0.00 | 1.15 | -0.14 | -70.00% | 3 | 220 | 27.34% |
| DVY240621C00125000 | 2024-06-13 10:51AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 7,613 | 15.63% |
| DVY240621C00130000 | 2024-05-29 1:07PM EDT | 130.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 1,461 | 36.62% |
| DVY240621C00135000 | 2024-04-11 1:43PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 22 | 44.04% |
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 | 214.06% |
| DVY240621P00070000 | 2024-03-07 12:24PM EDT | 70.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 189.06% |
| DVY240621P00075000 | 2024-04-23 12:09PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| DVY240621P00080000 | 2024-04-23 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| DVY240621P00085000 | 2024-04-23 3:19PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| DVY240621P00090000 | 2024-04-23 3:19PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| DVY240621P00094000 | 2024-04-23 3:19PM EDT | 94.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| DVY240621P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 231 | 25.00% |
| DVY240621P00096000 | 2024-04-29 1:44PM EDT | 96.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.75% |
| DVY240621P00098000 | 2024-02-26 11:05AM EDT | 98.00 | 0.41 | 0.05 | 0.45 | 0.00 | - | 1 | 23 | 76.17% |
| DVY240621P00099000 | 2024-02-22 10:36AM EDT | 99.00 | 0.57 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 75.78% |
| DVY240621P00100000 | 2024-05-10 9:47AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 76.17% |
| DVY240621P00101000 | 2024-04-29 1:43PM EDT | 101.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 72.85% |
| DVY240621P00102000 | 2024-03-22 10:24AM EDT | 102.00 | 0.19 | 0.30 | 0.40 | 0.00 | - | 5 | 52 | 68.36% |
| DVY240621P00103000 | 2024-02-12 12:23PM EDT | 103.00 | 0.85 | 0.30 | 1.50 | 0.00 | - | - | 1 | 83.50% |
| DVY240621P00104000 | 2024-01-26 1:02PM EDT | 104.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 60 | 60 | 75.39% |
| DVY240621P00105000 | 2024-05-14 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 59.47% |
| DVY240621P00106000 | 2024-05-08 9:49AM EDT | 106.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 18 | 56.15% |
| DVY240621P00107000 | 2024-03-06 12:09PM EDT | 107.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 2 | 6 | 54.59% |
| DVY240621P00109000 | 2024-04-22 10:36AM EDT | 109.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVY240621P00110000 | 2024-06-07 3:49PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 52.78% |
| DVY240621P00111000 | 2024-05-13 9:51AM EDT | 111.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 48.93% |
| DVY240621P00112000 | 2024-05-21 3:49PM EDT | 112.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 45.07% |
| DVY240621P00113000 | 2024-04-23 12:40PM EDT | 113.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| DVY240621P00114000 | 2024-05-31 3:54PM EDT | 114.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 93 | 25.68% |
| DVY240621P00115000 | 2024-06-03 9:41AM EDT | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 22.36% |
| DVY240621P00116000 | 2024-06-07 3:49PM EDT | 116.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 16.31% |
| DVY240621P00117000 | 2024-06-05 10:00AM EDT | 117.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 13.04% |
| DVY240621P00118000 | 2024-06-13 9:57AM EDT | 118.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 1 | 240 | 10.65% |
| DVY240621P00119000 | 2024-06-03 3:31PM EDT | 119.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 1 | 11 | 8.99% |
| DVY240621P00120000 | 2024-06-13 3:20PM EDT | 120.00 | 0.60 | 0.55 | 1.30 | +0.18 | +42.86% | 1 | 53 | 15.87% |
| DVY240621P00121000 | 2024-06-11 9:45AM EDT | 121.00 | 1.95 | 1.15 | 2.15 | 0.00 | - | 11 | 50 | 19.43% |
| DVY240621P00122000 | 2024-06-06 12:55PM EDT | 122.00 | 1.45 | 1.20 | 3.00 | 0.00 | - | 3 | 93 | 22.02% |
| DVY240621P00125000 | 2024-05-29 11:07AM EDT | 125.00 | 5.62 | 3.90 | 6.40 | 0.00 | - | 5 | 2 | 40.82% |
© 2024 Yahoo. All rights reserved.