SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
NYSEArca - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYD240621C00030000 | 2023-10-30 12:00PM EDT | 30.00 | 3.75 | 0.00 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| SPYD240621C00032000 | 2023-12-15 11:03AM EDT | 32.00 | 7.90 | 5.30 | 10.00 | 0.00 | - | 5 | 5 | 99.56% |
| SPYD240621C00034000 | 2024-03-26 12:01PM EDT | 34.00 | 6.43 | 3.60 | 8.10 | 0.00 | - | 2 | 19 | 86.13% |
| SPYD240621C00035000 | 2024-02-29 12:17PM EDT | 35.00 | 4.50 | 3.70 | 8.40 | 0.00 | - | 1 | 17 | 58.01% |
| SPYD240621C00036000 | 2024-02-08 11:38AM EDT | 36.00 | 3.00 | 1.95 | 4.90 | 0.00 | - | 1 | 4 | 48.29% |
| SPYD240621C00037000 | 2024-03-27 9:48AM EDT | 37.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| SPYD240621C00038000 | 2024-04-24 10:54AM EDT | 38.00 | 2.10 | 2.00 | 2.20 | 0.00 | - | 4 | 149 | 22.07% |
| SPYD240621C00039000 | 2024-04-22 2:28PM EDT | 39.00 | 1.50 | 1.25 | 1.45 | 0.00 | - | 1 | 186 | 19.56% |
| SPYD240621C00040000 | 2024-04-26 10:23AM EDT | 40.00 | 0.85 | 0.65 | 0.85 | +0.05 | +6.25% | 4 | 337 | 17.63% |
| SPYD240621C00041000 | 2024-04-24 1:11PM EDT | 41.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 81 | 15.63% |
| SPYD240621C00042000 | 2024-04-23 1:24PM EDT | 42.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 3 | 716 | 15.63% |
| SPYD240621C00043000 | 2024-04-23 1:26PM EDT | 43.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 292 | 17.82% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYD240621P00030000 | 2024-04-04 10:57AM EDT | 30.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 25 | 0 | 51.95% |
| SPYD240621P00031000 | 2023-11-29 10:35AM EDT | 31.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| SPYD240621P00033000 | 2024-04-25 12:17PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 29.30% |
| SPYD240621P00034000 | 2024-03-26 2:46PM EDT | 34.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 50 | 29.98% |
| SPYD240621P00035000 | 2024-04-16 12:11PM EDT | 35.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 26 | 25.59% |
| SPYD240621P00036000 | 2024-04-17 10:56AM EDT | 36.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 51 | 24.12% |
| SPYD240621P00037000 | 2024-04-19 3:22PM EDT | 37.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 2 | 20 | 21.58% |
| SPYD240621P00038000 | 2024-04-18 11:43AM EDT | 38.00 | 0.90 | 0.40 | 0.60 | 0.00 | - | 10 | 26 | 20.02% |
| SPYD240621P00039000 | 2024-04-24 11:38AM EDT | 39.00 | 0.80 | 0.70 | 0.95 | 0.00 | - | 1 | 16 | 19.41% |
| SPYD240621P00040000 | 2024-04-09 3:42PM EDT | 40.00 | 0.85 | 1.15 | 1.35 | 0.00 | - | 1 | 5 | 17.48% |
© 2024 Yahoo. All rights reserved.