SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - NYSEArca Delayed 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPYG240517C00061000 | 2024-03-18 3:41PM EDT | 61.00 | 12.09 | 8.80 | 10.70 | 0.00 | - | - | 1 | 52.10% |
| SPYG240517C00063000 | 2024-04-15 12:00PM EDT | 63.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPYG240517C00065000 | 2024-04-15 3:10PM EDT | 65.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG240517C00066000 | 2024-04-22 9:30AM EDT | 66.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPYG240517C00067000 | 2024-04-19 3:48PM EDT | 67.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPYG240517C00068000 | 2024-04-25 9:50AM EDT | 68.00 | 2.10 | 0.00 | 0.00 | -0.90 | -30.00% | 1 | 0 | 0.00% |
| SPYG240517C00069000 | 2024-04-25 10:18AM EDT | 69.00 | 1.70 | 0.00 | 0.00 | -0.50 | -22.73% | 4 | 0 | 0.00% |
| SPYG240517C00070000 | 2024-04-25 2:25PM EDT | 70.00 | 1.38 | 0.00 | 0.00 | -0.19 | -12.10% | 35 | 0 | 0.00% |
| SPYG240517C00071000 | 2024-04-25 2:29PM EDT | 71.00 | 0.80 | 0.00 | 0.00 | -0.30 | -27.27% | 13 | 0 | 1.56% |
| SPYG240517C00072000 | 2024-04-25 2:01PM EDT | 72.00 | 0.49 | 0.00 | 0.00 | -0.01 | -2.00% | 7 | 0 | 3.13% |
| SPYG240517C00073000 | 2024-04-25 2:25PM EDT | 73.00 | 0.27 | 0.00 | 0.00 | -0.10 | -27.03% | 13 | 0 | 3.13% |
| SPYG240517C00074000 | 2024-04-25 3:04PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | -0.07 | -41.18% | 29 | 0 | 6.25% |
| SPYG240517C00075000 | 2024-04-24 10:54AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPYG240517C00076000 | 2024-04-24 3:35PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| SPYG240517C00077000 | 2024-04-15 10:27AM EDT | 77.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPYG240517C00078000 | 2024-04-24 2:07PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPYG240517C00079000 | 2024-04-12 11:34AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SPYG240517C00080000 | 2024-03-25 2:51PM EDT | 80.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 5 | 44.24% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240517P00064000 | 2024-04-25 10:24AM EDT | 64.00 | 0.15 | 0.00 | 0.00 | -0.10 | -40.00% | 2 | 0 | 12.50% |
| SPYG240517P00065000 | 2024-04-25 9:44AM EDT | 65.00 | 0.22 | 0.00 | 0.00 | +0.07 | +46.67% | 1 | 0 | 6.25% |
| SPYG240517P00066000 | 2024-04-23 2:20PM EDT | 66.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPYG240517P00067000 | 2024-04-24 9:37AM EDT | 67.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPYG240517P00068000 | 2024-04-25 1:10PM EDT | 68.00 | 0.54 | 0.00 | 0.00 | +0.09 | +20.00% | 27 | 0 | 3.13% |
| SPYG240517P00069000 | 2024-04-25 11:11AM EDT | 69.00 | 0.95 | 0.00 | 0.00 | +0.30 | +46.15% | 3 | 0 | 1.56% |
| SPYG240517P00070000 | 2024-04-25 2:12PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | +0.45 | +69.23% | 5 | 0 | 0.39% |
| SPYG240517P00071000 | 2024-04-25 10:56AM EDT | 71.00 | 2.10 | 0.00 | 0.00 | +0.70 | +50.00% | 3 | 0 | 0.00% |
| SPYG240517P00072000 | 2024-04-25 10:15AM EDT | 72.00 | 2.72 | 0.00 | 0.00 | -0.08 | -2.86% | 1 | 0 | 0.00% |
| SPYG240517P00073000 | 2024-04-19 12:41PM EDT | 73.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPYG240517P00074000 | 2024-04-19 10:08AM EDT | 74.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPYG240517P00075000 | 2024-04-15 1:31PM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG240517P00076000 | 2024-03-25 1:10PM EDT | 76.00 | 2.88 | 5.00 | 5.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG240517P00077000 | 2024-04-15 1:58PM EDT | 77.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.