SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYD220715C00036000 | 2022-06-23 9:48AM EDT | 36.00 | 3.77 | 3.50 | 5.00 | 0.00 | - | 1 | 1 | 65.33% |
| SPYD220715C00037000 | 2022-06-22 3:13PM EDT | 37.00 | 2.50 | 2.40 | 4.10 | 0.00 | - | 1 | 1 | 59.67% |
| SPYD220715C00038000 | 2022-06-24 12:37PM EDT | 38.00 | 2.20 | 1.55 | 2.95 | 0.00 | - | 2 | 7 | 43.07% |
| SPYD220715C00039000 | 2022-06-29 11:28AM EDT | 39.00 | 2.00 | 0.95 | 2.15 | 0.00 | - | 1 | 4 | 39.70% |
| SPYD220715C00040000 | 2022-07-01 12:47PM EDT | 40.00 | 0.80 | 0.50 | 1.40 | -0.23 | -22.33% | 2 | 224 | 35.16% |
| SPYD220715C00041000 | 2022-06-30 3:56PM EDT | 41.00 | 0.27 | 0.20 | 0.70 | 0.00 | - | 3 | 139 | 28.42% |
| SPYD220715C00042000 | 2022-07-01 12:13PM EDT | 42.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 1 | 73 | 23.63% |
| SPYD220715C00043000 | 2022-07-01 2:10PM EDT | 43.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 17 | 108 | 26.66% |
| SPYD220715C00044000 | 2022-06-16 12:05PM EDT | 44.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 24 | 36.33% |
| SPYD220715C00045000 | 2022-07-01 12:44PM EDT | 45.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 13 | 56 | 35.84% |
| SPYD220715C00046000 | 2022-06-27 1:12PM EDT | 46.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 121 | 45.51% |
| SPYD220715C00047000 | 2022-06-29 9:34AM EDT | 47.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 58.11% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYD220715P00035000 | 2022-06-28 1:48PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 47.07% |
| SPYD220715P00036000 | 2022-06-28 2:45PM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 43.95% |
| SPYD220715P00037000 | 2022-06-30 10:04AM EDT | 37.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 1 | 9 | 39.26% |
| SPYD220715P00038000 | 2022-07-01 9:30AM EDT | 38.00 | 0.25 | 0.00 | 0.25 | +0.10 | +66.67% | 2 | 11 | 33.40% |
| SPYD220715P00039000 | 2022-06-30 1:10PM EDT | 39.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 3 | 116 | 35.50% |
| SPYD220715P00040000 | 2022-06-30 9:46AM EDT | 40.00 | 0.85 | 0.25 | 1.15 | 0.00 | - | 1 | 51 | 42.33% |
| SPYD220715P00041000 | 2022-06-28 9:42AM EDT | 41.00 | 1.14 | 0.45 | 1.95 | 0.00 | - | 1 | 5 | 50.93% |
| SPYD220715P00042000 | 2022-06-27 2:30PM EDT | 42.00 | 1.55 | 0.40 | 2.35 | 0.00 | - | 1 | 74 | 43.99% |
| SPYD220715P00043000 | 2022-06-30 1:58PM EDT | 43.00 | 2.90 | 2.15 | 3.70 | 0.00 | - | 10 | 35 | 65.72% |
| SPYD220715P00044000 | 2022-06-13 11:18AM EDT | 44.00 | 3.60 | 3.00 | 4.70 | 0.00 | - | 8 | 7 | 75.20% |
| SPYD220715P00045000 | 2022-06-14 1:33PM EDT | 45.00 | 4.74 | 4.20 | 5.60 | 0.00 | - | 2 | 6 | 52.44% |
| SPYD220715P00046000 | 2022-06-27 10:57AM EDT | 46.00 | 6.30 | 4.80 | 6.70 | 0.00 | - | - | 0 | 50.88% |
© 2022 Yahoo. All rights reserved.
