SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240719C00060000 | 2024-06-24 12:01PM EDT | 60.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| SPYG240719C00062000 | 2024-05-16 3:16PM EDT | 62.00 | 13.56 | 16.80 | 19.00 | 0.00 | - | - | 1 | 86.87% |
| SPYG240719C00064000 | 2024-06-20 3:09PM EDT | 64.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPYG240719C00066000 | 2024-06-18 9:53AM EDT | 66.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPYG240719C00067000 | 2024-06-20 12:52PM EDT | 67.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPYG240719C00068000 | 2024-06-20 12:31PM EDT | 68.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPYG240719C00069000 | 2024-06-20 3:22PM EDT | 69.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPYG240719C00070000 | 2024-06-13 10:17AM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| SPYG240719C00072000 | 2024-06-04 2:01PM EDT | 72.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPYG240719C00073000 | 2024-06-18 11:07AM EDT | 73.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPYG240719C00074000 | 2024-06-12 1:56PM EDT | 74.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPYG240719C00075000 | 2024-06-24 3:02PM EDT | 75.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| SPYG240719C00076000 | 2024-06-18 9:47AM EDT | 76.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPYG240719C00077000 | 2024-06-20 3:43PM EDT | 77.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| SPYG240719C00078000 | 2024-06-25 3:57PM EDT | 78.00 | 2.75 | 0.00 | 0.00 | +0.65 | +30.95% | 2 | 40 | 0.00% |
| SPYG240719C00079000 | 2024-06-25 3:52PM EDT | 79.00 | 1.96 | 0.00 | 0.00 | +0.47 | +31.54% | 51 | 67 | 0.00% |
| SPYG240719C00080000 | 2024-06-25 1:53PM EDT | 80.00 | 1.28 | 0.00 | 0.00 | +0.33 | +34.74% | 118 | 467 | 0.00% |
| SPYG240719C00081000 | 2024-06-25 3:23PM EDT | 81.00 | 0.85 | 0.00 | 0.00 | +0.21 | +32.81% | 20 | 148 | 1.56% |
| SPYG240719C00082000 | 2024-06-25 3:54PM EDT | 82.00 | 0.44 | 0.00 | 0.00 | -0.01 | -2.22% | 14 | 123 | 3.13% |
| SPYG240719C00083000 | 2024-06-25 12:48PM EDT | 83.00 | 0.20 | 0.00 | 0.00 | +0.05 | +33.33% | 11 | 43 | 3.13% |
| SPYG240719C00084000 | 2024-06-25 2:30PM EDT | 84.00 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 14 | 72 | 6.25% |
| SPYG240719C00085000 | 2024-06-24 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| SPYG240719C00086000 | 2024-06-20 10:13AM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 345 | 6.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240719P00068000 | 2024-05-31 11:23AM EDT | 68.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPYG240719P00070000 | 2024-05-31 12:23PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| SPYG240719P00073000 | 2024-05-29 9:30AM EDT | 73.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SPYG240719P00074000 | 2024-06-12 9:46AM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| SPYG240719P00075000 | 2024-06-25 9:30AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | +0.15 | +150.00% | 3 | 61 | 6.25% |
| SPYG240719P00076000 | 2024-06-25 9:49AM EDT | 76.00 | 0.18 | 0.00 | 0.00 | -0.07 | -28.00% | 1 | 22 | 6.25% |
| SPYG240719P00077000 | 2024-06-24 2:35PM EDT | 77.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 3.13% |
| SPYG240719P00078000 | 2024-06-25 11:23AM EDT | 78.00 | 0.43 | 0.00 | 0.00 | -0.22 | -33.85% | 2 | 29 | 3.13% |
| SPYG240719P00079000 | 2024-06-25 3:17PM EDT | 79.00 | 0.65 | 0.00 | 0.00 | -0.17 | -20.73% | 14 | 66 | 1.56% |
| SPYG240719P00080000 | 2024-06-25 10:25AM EDT | 80.00 | 1.11 | 0.00 | 0.00 | -0.19 | -14.62% | 2 | 80 | 0.05% |
| SPYG240719P00081000 | 2024-06-25 2:22PM EDT | 81.00 | 1.60 | 0.00 | 0.00 | -0.28 | -14.89% | 7 | 14 | 0.00% |
| SPYG240719P00090000 | 2024-06-18 9:30AM EDT | 90.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.