SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240517C00060000 | 2024-04-18 3:02PM EDT | 60.00 | 10.95 | 11.10 | 12.30 | 0.00 | - | - | 6 | 70.07% |
| SPYG240517C00061000 | 2024-03-18 3:41PM EDT | 61.00 | 12.09 | 8.80 | 10.70 | 0.00 | - | - | 1 | 43.95% |
| SPYG240517C00063000 | 2024-04-15 12:00PM EDT | 63.00 | 10.20 | 8.20 | 9.40 | 0.00 | - | - | 1 | 58.55% |
| SPYG240517C00065000 | 2024-04-15 3:10PM EDT | 65.00 | 7.00 | 6.30 | 7.00 | 0.00 | - | 1 | 3 | 39.16% |
| SPYG240517C00066000 | 2024-04-22 9:30AM EDT | 66.00 | 4.06 | 4.50 | 6.00 | 0.00 | - | 5 | 6 | 34.82% |
| SPYG240517C00067000 | 2024-04-26 2:21PM EDT | 67.00 | 4.89 | 4.70 | 6.10 | +2.39 | +95.60% | 3 | 4 | 52.12% |
| SPYG240517C00068000 | 2024-04-26 10:17AM EDT | 68.00 | 4.00 | 3.80 | 4.10 | +1.90 | +90.48% | 1 | 3 | 28.03% |
| SPYG240517C00069000 | 2024-04-26 12:13PM EDT | 69.00 | 3.00 | 3.00 | 3.20 | +1.30 | +76.47% | 3 | 24 | 25.00% |
| SPYG240517C00070000 | 2024-04-26 11:04AM EDT | 70.00 | 2.46 | 2.20 | 2.35 | +1.08 | +78.26% | 9 | 175 | 22.19% |
| SPYG240517C00071000 | 2024-04-26 3:43PM EDT | 71.00 | 1.60 | 1.50 | 1.60 | +0.80 | +100.00% | 34 | 100 | 19.90% |
| SPYG240517C00072000 | 2024-04-26 3:57PM EDT | 72.00 | 0.90 | 0.90 | 1.00 | +0.41 | +83.67% | 54 | 53 | 18.29% |
| SPYG240517C00073000 | 2024-04-26 1:21PM EDT | 73.00 | 0.62 | 0.50 | 0.55 | +0.35 | +129.63% | 26 | 131 | 16.90% |
| SPYG240517C00074000 | 2024-04-26 12:35PM EDT | 74.00 | 0.30 | 0.20 | 0.30 | +0.20 | +200.00% | 12 | 100 | 16.70% |
| SPYG240517C00075000 | 2024-04-26 2:19PM EDT | 75.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 13 | 48 | 16.50% |
| SPYG240517C00076000 | 2024-04-24 3:35PM EDT | 76.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 141 | 279 | 17.87% |
| SPYG240517C00077000 | 2024-04-15 10:27AM EDT | 77.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 30.18% |
| SPYG240517C00078000 | 2024-04-24 2:07PM EDT | 78.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 17 | 34.86% |
| SPYG240517C00079000 | 2024-04-12 11:34AM EDT | 79.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 37 | 165 | 28.52% |
| SPYG240517C00080000 | 2024-03-25 2:51PM EDT | 80.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 5 | 41.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240517P00062000 | 2024-04-26 11:15AM EDT | 62.00 | 0.15 | 0.00 | 0.15 | +0.15 | - | 5 | 10 | 38.87% |
| SPYG240517P00063000 | 2024-04-22 9:30AM EDT | 63.00 | 0.35 | 0.00 | 0.15 | +0.35 | - | - | 1 | 35.35% |
| SPYG240517P00064000 | 2024-04-25 10:24AM EDT | 64.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 34.03% |
| SPYG240517P00065000 | 2024-04-25 9:44AM EDT | 65.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 28.32% |
| SPYG240517P00066000 | 2024-04-23 2:20PM EDT | 66.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 112 | 24.71% |
| SPYG240517P00067000 | 2024-04-26 3:35PM EDT | 67.00 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 60 | 30 | 22.85% |
| SPYG240517P00068000 | 2024-04-26 2:14PM EDT | 68.00 | 0.15 | 0.15 | 0.25 | -0.39 | -72.22% | 1 | 36 | 20.46% |
| SPYG240517P00069000 | 2024-04-26 11:02AM EDT | 69.00 | 0.20 | 0.30 | 0.35 | -0.75 | -78.95% | 29 | 26 | 18.56% |
| SPYG240517P00070000 | 2024-04-26 1:00PM EDT | 70.00 | 0.50 | 0.50 | 0.55 | -0.60 | -54.55% | 24 | 58 | 17.48% |
| SPYG240517P00071000 | 2024-04-26 2:17PM EDT | 71.00 | 0.83 | 0.75 | 0.85 | -1.27 | -60.48% | 27 | 20 | 16.38% |
| SPYG240517P00072000 | 2024-04-26 3:59PM EDT | 72.00 | 1.25 | 1.15 | 1.30 | -1.47 | -54.04% | 6 | 17 | 15.55% |
| SPYG240517P00073000 | 2024-04-26 3:57PM EDT | 73.00 | 2.00 | 1.75 | 2.50 | -2.00 | -50.00% | 4 | 25 | 24.56% |
| SPYG240517P00074000 | 2024-04-19 10:08AM EDT | 74.00 | 4.50 | 2.50 | 2.65 | 0.00 | - | 2 | 1 | 13.67% |
| SPYG240517P00075000 | 2024-04-15 1:31PM EDT | 75.00 | 3.50 | 2.90 | 4.80 | 0.00 | - | 1 | 1 | 39.67% |
| SPYG240517P00076000 | 2024-03-25 1:10PM EDT | 76.00 | 2.88 | 5.00 | 5.70 | 0.00 | - | 1 | 0 | 42.58% |
| SPYG240517P00077000 | 2024-04-15 1:58PM EDT | 77.00 | 5.10 | 5.20 | 5.80 | 0.00 | - | 1 | 0 | 28.13% |
© 2024 Yahoo. All rights reserved.