iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240719C00114000 | 2024-06-11 9:56AM EDT | 114.00 | 6.50 | 7.10 | 9.30 | 0.00 | - | - | 1 | 41.46% |
| DVY240719C00117000 | 2024-05-29 2:43PM EDT | 117.00 | 4.40 | 3.60 | 6.00 | 0.00 | - | - | 1 | 28.70% |
| DVY240719C00118000 | 2024-06-04 12:25PM EDT | 118.00 | 5.30 | 2.60 | 5.40 | 0.00 | - | 1 | 11 | 29.64% |
| DVY240719C00119000 | 2024-06-14 11:12AM EDT | 119.00 | 1.75 | 2.35 | 4.20 | 0.00 | - | 41 | 63 | 24.17% |
| DVY240719C00120000 | 2024-06-27 9:45AM EDT | 120.00 | 1.50 | 1.90 | 2.95 | 0.00 | - | 1 | 72 | 18.16% |
| DVY240719C00121000 | 2024-06-26 2:07PM EDT | 121.00 | 1.20 | 1.80 | 2.00 | 0.00 | - | 14 | 59 | 14.82% |
| DVY240719C00122000 | 2024-07-01 9:44AM EDT | 122.00 | 1.10 | 1.10 | 1.35 | +0.10 | +10.00% | 2 | 70 | 13.56% |
| DVY240719C00123000 | 2024-06-25 11:32AM EDT | 123.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 1 | 33 | 12.21% |
| DVY240719C00124000 | 2024-06-24 9:39AM EDT | 124.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 17 | 12.13% |
| DVY240719C00125000 | 2024-06-25 10:01AM EDT | 125.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 7 | 776 | 12.84% |
| DVY240719C00126000 | 2024-06-20 2:58PM EDT | 126.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 66 | 11.72% |
| DVY240719C00127000 | 2024-06-24 2:23PM EDT | 127.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 18 | 19.56% |
| DVY240719C00128000 | 2024-06-05 11:59AM EDT | 128.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 25.24% |
| DVY240719C00130000 | 2024-06-24 9:55AM EDT | 130.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 29.81% |
| DVY240719C00133000 | 2024-05-20 11:40AM EDT | 133.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 27 | 36.13% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240719P00110000 | 2024-06-20 9:40AM EDT | 110.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 2 | 30.13% |
| DVY240719P00114000 | 2024-06-24 11:31AM EDT | 114.00 | 0.21 | 0.05 | 0.35 | 0.00 | - | - | 6 | 23.63% |
| DVY240719P00115000 | 2024-06-28 9:35AM EDT | 115.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 18 | 17.04% |
| DVY240719P00116000 | 2024-06-28 9:35AM EDT | 116.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 1 | 20 | 14.99% |
| DVY240719P00117000 | 2024-06-27 2:00PM EDT | 117.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | 1 | 78 | 13.97% |
| DVY240719P00118000 | 2024-06-28 9:35AM EDT | 118.00 | 0.36 | 0.20 | 1.15 | 0.00 | - | 10 | 56 | 23.69% |
| DVY240719P00119000 | 2024-06-24 10:51AM EDT | 119.00 | 0.43 | 0.30 | 0.45 | 0.00 | - | 1 | 33 | 12.79% |
| DVY240719P00120000 | 2024-06-26 11:51AM EDT | 120.00 | 1.00 | 0.30 | 0.60 | 0.00 | - | 10 | 74 | 11.52% |
| DVY240719P00121000 | 2024-06-25 3:43PM EDT | 121.00 | 1.30 | 0.65 | 0.85 | 0.00 | - | 11 | 62 | 10.50% |
| DVY240719P00122000 | 2024-06-26 9:30AM EDT | 122.00 | 2.00 | 0.75 | 2.15 | 0.00 | - | 4 | 51 | 17.91% |
| DVY240719P00123000 | 2024-06-27 2:21PM EDT | 123.00 | 3.24 | 1.55 | 1.75 | 0.00 | - | 1 | 31 | 8.52% |
| DVY240719P00124000 | 2024-06-04 11:59AM EDT | 124.00 | 3.10 | 1.55 | 2.95 | 0.00 | - | 1 | 0 | 13.56% |
| DVY240719P00125000 | 2024-06-14 9:30AM EDT | 125.00 | 6.00 | 2.20 | 4.40 | 0.00 | - | 3 | 0 | 21.22% |
| DVY240719P00126000 | 2024-05-22 3:32PM EDT | 126.00 | 3.10 | 3.80 | 6.50 | 0.00 | - | - | 14 | 35.25% |
| DVY240719P00127000 | 2024-06-03 2:29PM EDT | 127.00 | 4.70 | 3.60 | 6.20 | 0.00 | - | 6 | 0 | 24.41% |
© 2024 Yahoo. All rights reserved.