SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
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 | 3.50 | 4.30 | 0.00 | - | 2 | 2 | 55.18% |
| SPYV240517C00046000 | 2024-05-07 9:30AM EDT | 46.00 | 2.97 | 2.50 | 3.20 | +0.89 | +42.79% | 1 | 1 | 41.50% |
| SPYV240517C00047000 | 2024-04-23 12:10PM EDT | 47.00 | 2.05 | 1.50 | 2.30 | 0.00 | - | - | 1 | 35.74% |
| SPYV240517C00048000 | 2024-05-06 9:37AM EDT | 48.00 | 0.70 | 0.60 | 1.20 | 0.00 | - | 1 | 15 | 21.68% |
| SPYV240517C00049000 | 2024-05-07 10:31AM EDT | 49.00 | 0.35 | 0.25 | 0.35 | +0.20 | +133.33% | 3 | 2,937 | 12.99% |
| SPYV240517C00050000 | 2024-05-02 1:27PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 219 | 13.97% |
| SPYV240517C00051000 | 2024-04-23 12:43PM EDT | 51.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 5 | 15 | 48.44% |
| SPYV240517C00052000 | 2024-03-27 12:33PM EDT | 52.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 57.52% |
| SPYV240517C00055000 | 2024-04-24 3:32PM EDT | 55.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 1 | 63.28% |
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 | 50.78% |
| SPYV240517P00046000 | 2024-04-29 9:30AM EDT | 46.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 21 | 32.32% |
| SPYV240517P00047000 | 2024-05-01 3:27PM EDT | 47.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 22 | 26.27% |
| SPYV240517P00048000 | 2024-05-01 2:59PM EDT | 48.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 16.80% |
| SPYV240517P00049000 | 2024-05-01 10:41AM EDT | 49.00 | 1.25 | 0.35 | 0.55 | 0.00 | - | 1 | 5 | 13.18% |
© 2024 Yahoo. All rights reserved.