SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705C00350000 | 2024-06-28 3:46PM EDT | 350.00 | 41.04 | 41.75 | 42.05 | +1.84 | +4.69% | 2 | 0 | 52.98% |
| DIA240705C00355000 | 2024-06-04 3:11PM EDT | 355.00 | 33.29 | 36.75 | 37.05 | 0.00 | - | 3 | 0 | 49.66% |
| DIA240705C00365000 | 2024-06-27 1:15PM EDT | 365.00 | 27.55 | 26.80 | 27.05 | 0.00 | - | 3 | 4 | 38.45% |
| DIA240705C00370000 | 2024-06-28 3:53PM EDT | 370.00 | 21.22 | 21.80 | 22.10 | +1.97 | +10.23% | 11 | 4 | 33.24% |
| DIA240705C00375000 | 2024-06-28 2:51PM EDT | 375.00 | 15.71 | 16.80 | 17.10 | -1.93 | -10.94% | 1 | 48 | 27.32% |
| DIA240705C00377000 | 2024-06-07 12:17PM EDT | 377.00 | 14.76 | 14.85 | 15.10 | 0.00 | - | 3 | 0 | 24.90% |
| DIA240705C00377500 | 2024-06-07 12:17PM EDT | 377.50 | 14.32 | 14.35 | 14.60 | 0.00 | - | 3 | 0 | 24.29% |
| DIA240705C00378000 | 2024-06-03 11:50AM EDT | 378.00 | 10.20 | 13.85 | 14.10 | 0.00 | - | 1 | 1 | 23.67% |
| DIA240705C00379000 | 2024-06-17 12:32PM EDT | 379.00 | 10.20 | 12.85 | 13.15 | 0.00 | - | 4 | 1 | 22.82% |
| DIA240705C00380000 | 2024-06-28 12:04PM EDT | 380.00 | 12.55 | 11.85 | 12.15 | +0.60 | +5.02% | 6 | 93 | 21.55% |
| DIA240705C00381000 | 2024-06-28 3:08PM EDT | 381.00 | 9.51 | 10.90 | 11.15 | -1.29 | -11.94% | 1 | 52 | 20.26% |
| DIA240705C00382000 | 2024-06-28 10:34AM EDT | 382.00 | 12.29 | 9.90 | 10.20 | +1.69 | +15.94% | 2 | 75 | 19.30% |
| DIA240705C00383000 | 2024-06-27 1:18PM EDT | 383.00 | 10.00 | 8.95 | 9.20 | 0.00 | - | 1 | 24 | 17.96% |
| DIA240705C00384000 | 2024-06-28 2:39PM EDT | 384.00 | 7.00 | 8.00 | 8.25 | -2.20 | -23.91% | 2 | 21 | 16.92% |
| DIA240705C00385000 | 2024-06-28 2:46PM EDT | 385.00 | 6.07 | 7.05 | 7.35 | -1.53 | -20.13% | 22 | 160 | 16.10% |
| DIA240705C00386000 | 2024-06-28 11:49AM EDT | 386.00 | 6.90 | 6.15 | 6.45 | +0.28 | +4.23% | 25 | 152 | 15.20% |
| DIA240705C00387000 | 2024-06-28 4:02PM EDT | 387.00 | 5.35 | 5.30 | 5.55 | +0.01 | +0.19% | 36 | 105 | 14.19% |
| DIA240705C00388000 | 2024-06-28 3:56PM EDT | 388.00 | 4.20 | 4.45 | 4.70 | -0.56 | -11.76% | 42 | 224 | 13.32% |
| DIA240705C00389000 | 2024-06-28 4:11PM EDT | 389.00 | 3.81 | 3.70 | 3.90 | -0.21 | -5.22% | 64 | 264 | 12.54% |
| DIA240705C00390000 | 2024-06-28 4:12PM EDT | 390.00 | 3.15 | 3.00 | 3.20 | -0.35 | -10.00% | 315 | 515 | 12.02% |
| DIA240705C00391000 | 2024-06-28 4:14PM EDT | 391.00 | 2.48 | 2.39 | 2.51 | -0.62 | -20.00% | 516 | 496 | 11.32% |
| DIA240705C00392000 | 2024-06-28 4:12PM EDT | 392.00 | 1.94 | 1.85 | 1.95 | -0.56 | -22.40% | 1,343 | 964 | 10.90% |
| DIA240705C00393000 | 2024-06-28 4:12PM EDT | 393.00 | 1.45 | 1.38 | 1.48 | -0.54 | -27.14% | 1,057 | 329 | 10.60% |
| DIA240705C00394000 | 2024-06-28 4:00PM EDT | 394.00 | 1.00 | 1.00 | 1.10 | -0.37 | -27.01% | 438 | 160 | 10.38% |
| DIA240705C00395000 | 2024-06-28 4:02PM EDT | 395.00 | 0.69 | 0.70 | 0.78 | -0.44 | -38.94% | 1,598 | 1,786 | 10.10% |
| DIA240705C00396000 | 2024-06-28 4:14PM EDT | 396.00 | 0.55 | 0.47 | 0.55 | -0.30 | -35.29% | 274 | 266 | 9.97% |
| DIA240705C00397000 | 2024-06-28 4:08PM EDT | 397.00 | 0.33 | 0.31 | 0.38 | -0.19 | -36.54% | 428 | 273 | 9.89% |
| DIA240705C00398000 | 2024-06-28 4:14PM EDT | 398.00 | 0.24 | 0.21 | 0.27 | -0.08 | -25.00% | 434 | 390 | 9.99% |
| DIA240705C00399000 | 2024-06-28 4:09PM EDT | 399.00 | 0.15 | 0.14 | 0.18 | -0.11 | -42.31% | 308 | 3,241 | 9.94% |
| DIA240705C00400000 | 2024-06-28 3:45PM EDT | 400.00 | 0.07 | 0.09 | 0.13 | -0.15 | -68.18% | 908 | 1,106 | 10.13% |
| DIA240705C00401000 | 2024-06-28 3:53PM EDT | 401.00 | 0.06 | 0.06 | 0.10 | -0.09 | -60.00% | 223 | 3,124 | 10.45% |
| DIA240705C00402000 | 2024-06-28 2:54PM EDT | 402.00 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 12 | 40 | 10.84% |
| DIA240705C00403000 | 2024-06-28 12:12PM EDT | 403.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 4 | 424 | 10.45% |
| DIA240705C00404000 | 2024-06-27 2:06PM EDT | 404.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 1 | 26 | 11.87% |
| DIA240705C00405000 | 2024-06-28 2:59PM EDT | 405.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 79 | 314 | 12.26% |
| DIA240705C00406000 | 2024-06-25 9:33AM EDT | 406.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 12.60% |
| DIA240705C00407000 | 2024-06-28 12:10PM EDT | 407.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 7 | 9 | 13.28% |
| DIA240705C00408000 | 2024-06-26 11:26AM EDT | 408.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 215 | 13.48% |
| DIA240705C00409000 | 2024-06-25 3:37PM EDT | 409.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 14.06% |
| DIA240705C00410000 | 2024-06-28 2:44PM EDT | 410.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 71 | 71 | 14.84% |
| DIA240705C00411000 | 2024-06-25 1:37PM EDT | 411.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 15.43% |
| DIA240705C00415000 | 2024-06-27 1:34PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 17 | 17.19% |
| DIA240705C00420000 | 2024-06-28 2:42PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 11 | 20.31% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705P00300000 | 2024-06-20 11:20AM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 105 | 65.63% |
| DIA240705P00305000 | 2024-06-20 10:45AM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 61.72% |
| DIA240705P00310000 | 2024-06-12 10:34AM EDT | 310.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 15 | 57.81% |
| DIA240705P00315000 | 2024-06-27 3:21PM EDT | 315.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 53.91% |
| DIA240705P00325000 | 2024-06-24 10:07AM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 113 | 50.39% |
| DIA240705P00330000 | 2024-06-25 12:31PM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 46.48% |
| DIA240705P00335000 | 2024-06-06 9:45AM EDT | 335.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 4 | 42.77% |
| DIA240705P00340000 | 2024-06-28 3:27PM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 16 | 39.06% |
| DIA240705P00345000 | 2024-06-28 2:42PM EDT | 345.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 6 | 35.35% |
| DIA240705P00350000 | 2024-06-28 11:18AM EDT | 350.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 45 | 31.64% |
| DIA240705P00355000 | 2024-06-26 3:06PM EDT | 355.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 28.13% |
| DIA240705P00360000 | 2024-06-28 3:02PM EDT | 360.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 58 | 140 | 25.39% |
| DIA240705P00365000 | 2024-06-28 11:15AM EDT | 365.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 134 | 21.58% |
| DIA240705P00368000 | 2024-06-27 10:51AM EDT | 368.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 19.92% |
| DIA240705P00369000 | 2024-06-21 9:34AM EDT | 369.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 19.14% |
| DIA240705P00370000 | 2024-06-28 3:55PM EDT | 370.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 99 | 161 | 18.36% |
| DIA240705P00371000 | 2024-06-28 11:13AM EDT | 371.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 35 | 17.58% |
| DIA240705P00372000 | 2024-06-28 2:47PM EDT | 372.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 3 | 54 | 16.80% |
| DIA240705P00372500 | 2024-06-17 1:34PM EDT | 372.50 | 0.50 | 0.01 | 0.05 | 0.00 | - | 2 | 3 | 16.41% |
| DIA240705P00373000 | 2024-06-28 11:33AM EDT | 373.00 | 0.03 | 0.02 | 0.06 | -0.17 | -85.00% | 3 | 28 | 16.50% |
| DIA240705P00374000 | 2024-06-28 9:49AM EDT | 374.00 | 0.06 | 0.01 | 0.06 | -0.08 | -57.14% | 1 | 22 | 15.72% |
| DIA240705P00375000 | 2024-06-28 3:38PM EDT | 375.00 | 0.05 | 0.01 | 0.06 | -0.05 | -50.00% | 37 | 100 | 14.89% |
| DIA240705P00376000 | 2024-06-27 11:45AM EDT | 376.00 | 0.12 | 0.04 | 0.07 | 0.00 | - | 1 | 12 | 14.45% |
| DIA240705P00377000 | 2024-06-28 3:52PM EDT | 377.00 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 39 | 27 | 13.62% |
| DIA240705P00377500 | 2024-06-25 3:47PM EDT | 377.50 | 0.19 | 0.02 | 0.08 | 0.00 | - | 4 | 12 | 13.48% |
| DIA240705P00378000 | 2024-06-27 1:55PM EDT | 378.00 | 0.11 | 0.03 | 0.08 | 0.00 | - | 20 | 102 | 13.09% |
| DIA240705P00379000 | 2024-06-28 3:29PM EDT | 379.00 | 0.08 | 0.03 | 0.09 | -0.05 | -38.46% | 27 | 132 | 12.50% |
| DIA240705P00380000 | 2024-06-28 3:53PM EDT | 380.00 | 0.11 | 0.04 | 0.10 | -0.06 | -35.29% | 58 | 265 | 11.87% |
| DIA240705P00381000 | 2024-06-28 2:33PM EDT | 381.00 | 0.13 | 0.06 | 0.12 | -0.11 | -45.83% | 6 | 494 | 11.38% |
| DIA240705P00382000 | 2024-06-28 3:52PM EDT | 382.00 | 0.14 | 0.08 | 0.14 | -0.12 | -46.15% | 259 | 80 | 10.79% |
| DIA240705P00383000 | 2024-06-28 3:04PM EDT | 383.00 | 0.22 | 0.12 | 0.18 | -0.08 | -26.67% | 1,847 | 156 | 10.40% |
| DIA240705P00384000 | 2024-06-28 4:02PM EDT | 384.00 | 0.20 | 0.17 | 0.23 | -0.16 | -44.44% | 653 | 191 | 10.01% |
| DIA240705P00385000 | 2024-06-28 3:58PM EDT | 385.00 | 0.35 | 0.24 | 0.30 | -0.11 | -23.91% | 146 | 454 | 9.63% |
| DIA240705P00386000 | 2024-06-28 4:11PM EDT | 386.00 | 0.35 | 0.34 | 0.41 | -0.27 | -43.55% | 99 | 253 | 9.40% |
| DIA240705P00387000 | 2024-06-28 4:13PM EDT | 387.00 | 0.49 | 0.46 | 0.54 | -0.17 | -25.76% | 1,905 | 1,998 | 9.06% |
| DIA240705P00388000 | 2024-06-28 4:14PM EDT | 388.00 | 0.70 | 0.65 | 0.71 | -0.14 | -16.67% | 1,750 | 790 | 8.70% |
| DIA240705P00389000 | 2024-06-28 4:13PM EDT | 389.00 | 0.87 | 0.85 | 0.94 | -0.15 | -14.71% | 996 | 458 | 8.40% |
| DIA240705P00390000 | 2024-06-28 4:13PM EDT | 390.00 | 1.18 | 1.14 | 1.24 | -0.26 | -18.06% | 1,102 | 475 | 8.09% |
| DIA240705P00391000 | 2024-06-28 4:12PM EDT | 391.00 | 1.52 | 1.51 | 1.61 | -0.11 | -6.75% | 710 | 731 | 7.75% |
| DIA240705P00392000 | 2024-06-28 4:14PM EDT | 392.00 | 2.03 | 1.96 | 2.09 | -0.07 | -3.33% | 244 | 225 | 7.48% |
| DIA240705P00393000 | 2024-06-28 3:32PM EDT | 393.00 | 3.90 | 2.49 | 2.65 | +0.59 | +17.82% | 449 | 556 | 7.11% |
| DIA240705P00394000 | 2024-06-28 3:34PM EDT | 394.00 | 4.60 | 3.10 | 3.35 | +0.96 | +26.37% | 164 | 215 | 6.91% |
| DIA240705P00395000 | 2024-06-28 3:54PM EDT | 395.00 | 4.59 | 3.85 | 4.05 | +0.48 | +11.68% | 111 | 269 | 5.92% |
| DIA240705P00396000 | 2024-06-28 2:30PM EDT | 396.00 | 5.75 | 4.65 | 4.90 | +1.25 | +27.78% | 13 | 29 | 4.79% |
| DIA240705P00397000 | 2024-06-28 9:37AM EDT | 397.00 | 4.20 | 5.50 | 5.75 | -1.60 | -27.59% | 16 | 36 | 0.00% |
| DIA240705P00399000 | 2024-06-25 9:31AM EDT | 399.00 | 5.80 | 7.40 | 7.65 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240705P00400000 | 2024-06-28 9:33AM EDT | 400.00 | 6.30 | 8.40 | 8.65 | -1.40 | -18.18% | 16 | 0 | 0.00% |
| DIA240705P00425000 | 2024-06-27 2:56PM EDT | 425.00 | 36.45 | 33.40 | 33.65 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240705P00430000 | 2024-05-31 3:42PM EDT | 430.00 | 45.52 | 38.40 | 38.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.