SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM 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 | 3.10 | 3.90 | 0.00 | - | 2 | 2 | 40.09% |
| SPYV240517C00046000 | 2024-04-25 3:08PM EDT | 46.00 | 2.66 | 2.20 | 2.90 | 0.00 | - | 1 | 2 | 32.76% |
| SPYV240517C00048000 | 2024-04-25 11:54AM EDT | 48.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 6 | 11 | 16.26% |
| SPYV240517C00049000 | 2024-04-26 9:30AM EDT | 49.00 | 0.30 | 0.20 | 0.40 | -0.05 | -14.29% | 2 | 2,942 | 14.94% |
| SPYV240517C00050000 | 2024-04-26 11:03AM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.08 | -38.10% | 2 | 209 | 12.79% |
| SPYV240517C00051000 | 2024-04-23 12:43PM EDT | 51.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 5 | 15 | 38.28% |
| SPYV240517C00052000 | 2024-03-27 12:33PM EDT | 52.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 44.43% |
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 | 0.85 | 0.00 | - | 1 | 8 | 45.70% |
| SPYV240517P00046000 | 2024-04-18 1:11PM EDT | 46.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 16.02% |
| SPYV240517P00047000 | 2024-04-23 9:30AM EDT | 47.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 20 | 15.19% |
| SPYV240517P00048000 | 2024-04-25 3:05PM EDT | 48.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 2 | 4 | 12.06% |
| SPYV240517P00049000 | 2024-04-23 11:33AM EDT | 49.00 | 0.82 | 0.80 | 0.95 | 0.00 | - | 1 | 6 | 10.30% |
© 2024 Yahoo. All rights reserved.