SPDR Portfolio S&P 500 Value ETF (SPYV)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYV240517C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 2.10 | 3.00 | 3.90 | 0.00 | - | 2 | 2 | 48.73% |
| SPYV240517C00046000 | 2024-04-30 3:59PM EDT | 46.00 | 2.08 | 2.05 | 2.90 | 0.00 | - | 1 | 1 | 39.65% |
| SPYV240517C00047000 | 2024-04-23 12:10PM EDT | 47.00 | 2.05 | 1.10 | 2.40 | 0.00 | - | - | 1 | 45.26% |
| SPYV240517C00048000 | 2024-05-03 10:05AM EDT | 48.00 | 0.40 | 0.60 | 0.80 | -0.19 | -32.20% | 10 | 16 | 16.46% |
| SPYV240517C00049000 | 2024-05-03 12:45PM EDT | 49.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 2,936 | 13.72% |
| SPYV240517C00050000 | 2024-05-02 1:27PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 219 | 15.92% |
| SPYV240517C00051000 | 2024-04-23 12:43PM EDT | 51.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 5 | 15 | 48.73% |
| SPYV240517C00052000 | 2024-03-27 12:33PM EDT | 52.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 56.79% |
| SPYV240517C00055000 | 2024-04-24 3:32PM EDT | 55.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 1 | 61.23% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYV240517P00045000 | 2024-04-17 3:01PM EDT | 45.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 8 | 58.69% |
| SPYV240517P00046000 | 2024-04-29 9:30AM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 21.58% |
| SPYV240517P00047000 | 2024-05-01 3:27PM EDT | 47.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 22 | 16.80% |
| SPYV240517P00048000 | 2024-05-01 2:59PM EDT | 48.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 6 | 12.75% |
| SPYV240517P00049000 | 2024-05-01 10:41AM EDT | 49.00 | 1.25 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 17.38% |
© 2024 Yahoo. All rights reserved.