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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240726C00270000 | 2024-06-18 1:06PM EDT | 270.00 | 119.00 | 120.00 | 124.00 | 0.00 | - | - | 8 | 73.12% |
| DIA240726C00315000 | 2024-06-10 2:15PM EDT | 315.00 | 75.40 | 77.60 | 77.90 | 0.00 | - | - | 1 | 53.16% |
| DIA240726C00355000 | 2024-06-20 3:24PM EDT | 355.00 | 38.14 | 37.90 | 38.25 | 0.00 | - | 3 | 13 | 31.21% |
| DIA240726C00370000 | 2024-06-20 3:24PM EDT | 370.00 | 23.90 | 23.25 | 23.55 | 0.00 | - | 20 | 22 | 22.50% |
| DIA240726C00375000 | 2024-06-20 3:58PM EDT | 375.00 | 19.28 | 18.50 | 18.80 | 0.00 | - | - | 1 | 19.79% |
| DIA240726C00383000 | 2024-06-12 12:41PM EDT | 383.00 | 9.85 | 11.35 | 11.65 | 0.00 | - | - | 1 | 15.96% |
| DIA240726C00385000 | 2024-06-25 12:00PM EDT | 385.00 | 10.00 | 9.75 | 10.00 | 0.00 | - | 13 | 26 | 15.11% |
| DIA240726C00386000 | 2024-06-26 10:59AM EDT | 386.00 | 8.85 | 8.95 | 9.25 | 0.00 | - | 100 | 40 | 14.81% |
| DIA240726C00387000 | 2024-06-24 11:21AM EDT | 387.00 | 12.00 | 8.25 | 8.45 | 0.00 | - | 1 | 23 | 14.34% |
| DIA240726C00387500 | 2024-06-28 2:08PM EDT | 387.50 | 7.60 | 7.85 | 8.10 | -2.40 | -24.00% | 2 | 13 | 14.21% |
| DIA240726C00388000 | 2024-06-28 3:43PM EDT | 388.00 | 7.10 | 7.50 | 7.75 | -3.90 | -35.45% | 3 | 35 | 14.07% |
| DIA240726C00389000 | 2024-06-28 10:02AM EDT | 389.00 | 8.00 | 6.80 | 7.05 | +1.70 | +26.98% | 14 | 25 | 13.74% |
| DIA240726C00390000 | 2024-06-28 3:59PM EDT | 390.00 | 6.00 | 6.10 | 6.35 | -0.90 | -13.04% | 38 | 215 | 13.36% |
| DIA240726C00391000 | 2024-06-28 3:34PM EDT | 391.00 | 4.64 | 5.50 | 5.70 | -1.21 | -20.68% | 8 | 107 | 13.04% |
| DIA240726C00392000 | 2024-06-28 12:22PM EDT | 392.00 | 4.45 | 4.90 | 5.10 | -1.25 | -21.93% | 9 | 62 | 12.76% |
| DIA240726C00392500 | 2024-06-28 2:43PM EDT | 392.50 | 4.05 | 4.60 | 4.80 | -1.23 | -23.30% | 7 | 41 | 12.60% |
| DIA240726C00393000 | 2024-06-28 3:43PM EDT | 393.00 | 4.02 | 4.35 | 4.55 | -0.58 | -12.61% | 74 | 209 | 12.54% |
| DIA240726C00394000 | 2024-06-28 3:50PM EDT | 394.00 | 3.65 | 3.80 | 4.00 | -0.40 | -9.88% | 91 | 93 | 12.24% |
| DIA240726C00395000 | 2024-06-28 4:14PM EDT | 395.00 | 3.45 | 3.30 | 3.50 | -0.10 | -2.82% | 49 | 89 | 11.99% |
| DIA240726C00396000 | 2024-06-28 3:02PM EDT | 396.00 | 2.34 | 2.89 | 3.05 | -0.84 | -26.42% | 48 | 76 | 11.77% |
| DIA240726C00397000 | 2024-06-28 12:37PM EDT | 397.00 | 2.71 | 2.49 | 2.63 | +0.15 | +5.86% | 7 | 434 | 11.55% |
| DIA240726C00397500 | 2024-06-28 3:47PM EDT | 397.50 | 2.10 | 2.30 | 2.44 | -0.32 | -13.22% | 10 | 16 | 11.46% |
| DIA240726C00398000 | 2024-06-28 3:41PM EDT | 398.00 | 1.85 | 2.13 | 2.26 | -0.54 | -22.59% | 52 | 296 | 11.37% |
| DIA240726C00399000 | 2024-06-28 3:20PM EDT | 399.00 | 1.44 | 1.80 | 1.93 | -0.59 | -29.06% | 8 | 78 | 11.20% |
| DIA240726C00400000 | 2024-06-28 3:52PM EDT | 400.00 | 1.40 | 1.51 | 1.64 | -0.33 | -19.08% | 42 | 547 | 11.06% |
| DIA240726C00401000 | 2024-06-28 3:37PM EDT | 401.00 | 1.21 | 1.26 | 1.38 | -0.22 | -15.38% | 34 | 638 | 10.92% |
| DIA240726C00402000 | 2024-06-28 12:54PM EDT | 402.00 | 1.14 | 1.04 | 1.16 | -0.27 | -19.15% | 4 | 624 | 10.81% |
| DIA240726C00403000 | 2024-06-28 3:41PM EDT | 403.00 | 0.75 | 0.86 | 0.97 | -0.17 | -18.48% | 7 | 54 | 10.72% |
| DIA240726C00405000 | 2024-06-28 3:47PM EDT | 405.00 | 0.53 | 0.59 | 0.68 | -0.14 | -20.90% | 16 | 378 | 10.63% |
| DIA240726C00410000 | 2024-06-28 2:51PM EDT | 410.00 | 0.21 | 0.22 | 0.29 | -0.08 | -27.59% | 8 | 58 | 10.76% |
| DIA240726C00415000 | 2024-06-25 1:06PM EDT | 415.00 | 0.16 | 0.09 | 0.16 | 0.00 | - | 7 | 21 | 11.52% |
| DIA240726C00420000 | 2024-06-28 3:07PM EDT | 420.00 | 0.04 | 0.03 | 0.10 | -0.05 | -55.56% | 10 | 14 | 12.45% |
| DIA240726C00425000 | 2024-06-25 11:39AM EDT | 425.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 6 | 16 | 13.48% |
| DIA240726C00450000 | 2024-06-14 11:49AM EDT | 450.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 50 | 19.24% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240726P00285000 | 2024-06-21 9:33AM EDT | 285.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 43.16% |
| DIA240726P00300000 | 2024-06-24 4:08PM EDT | 300.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 19 | 20 | 37.50% |
| DIA240726P00305000 | 2024-06-18 3:09PM EDT | 305.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 8 | 35.35% |
| DIA240726P00325000 | 2024-06-14 2:02PM EDT | 325.00 | 0.18 | 0.03 | 0.10 | 0.00 | - | 2 | 8 | 28.91% |
| DIA240726P00330000 | 2024-06-26 1:48PM EDT | 330.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | 1 | 6 | 27.10% |
| DIA240726P00335000 | 2024-06-14 3:57PM EDT | 335.00 | 0.26 | 0.05 | 0.13 | 0.00 | - | - | 1 | 25.59% |
| DIA240726P00340000 | 2024-06-24 11:59AM EDT | 340.00 | 0.17 | 0.07 | 0.15 | 0.00 | - | 9 | 13 | 23.93% |
| DIA240726P00345000 | 2024-06-25 1:44PM EDT | 345.00 | 0.16 | 0.10 | 0.17 | -0.04 | -20.00% | 1 | 20 | 22.17% |
| DIA240726P00350000 | 2024-06-20 4:07PM EDT | 350.00 | 0.34 | 0.12 | 0.20 | 0.00 | - | 1 | 9 | 20.51% |
| DIA240726P00355000 | 2024-06-25 10:56AM EDT | 355.00 | 0.27 | 0.16 | 0.24 | 0.00 | - | 1 | 14 | 18.85% |
| DIA240726P00360000 | 2024-06-28 11:08AM EDT | 360.00 | 0.29 | 0.22 | 0.30 | -0.03 | -9.38% | 15 | 195 | 17.25% |
| DIA240726P00365000 | 2024-06-28 10:56AM EDT | 365.00 | 0.32 | 0.29 | 0.38 | -0.19 | -37.25% | 3 | 329 | 15.60% |
| DIA240726P00370000 | 2024-06-28 10:00AM EDT | 370.00 | 0.50 | 0.43 | 0.51 | -0.04 | -7.41% | 5 | 240 | 14.04% |
| DIA240726P00371000 | 2024-06-26 11:50AM EDT | 371.00 | 0.67 | 0.46 | 0.55 | 0.00 | - | 3 | 14 | 13.77% |
| DIA240726P00372000 | 2024-06-27 12:10PM EDT | 372.00 | 0.53 | 0.50 | 0.59 | -0.09 | -14.52% | 1 | 45 | 13.48% |
| DIA240726P00373000 | 2024-06-28 12:55PM EDT | 373.00 | 0.56 | 0.54 | 0.63 | -0.21 | -27.27% | 2 | 28 | 13.16% |
| DIA240726P00374000 | 2024-06-28 10:29AM EDT | 374.00 | 0.61 | 0.59 | 0.69 | -0.11 | -15.28% | 1 | 142 | 12.92% |
| DIA240726P00375000 | 2024-06-28 3:41PM EDT | 375.00 | 0.78 | 0.65 | 0.74 | -0.03 | -3.70% | 12 | 218 | 12.60% |
| DIA240726P00376000 | 2024-06-28 10:42AM EDT | 376.00 | 0.69 | 0.72 | 0.81 | -0.14 | -16.87% | 5 | 102 | 12.35% |
| DIA240726P00377000 | 2024-06-28 3:35PM EDT | 377.00 | 1.00 | 0.79 | 0.89 | -0.02 | -1.96% | 9 | 31 | 12.12% |
| DIA240726P00377500 | 2024-06-26 10:28AM EDT | 377.50 | 1.32 | 0.83 | 0.93 | 0.00 | - | 11 | 52 | 11.98% |
| DIA240726P00378000 | 2024-06-28 3:41PM EDT | 378.00 | 1.06 | 0.87 | 0.98 | +0.06 | +6.00% | 11 | 79 | 11.88% |
| DIA240726P00379000 | 2024-06-28 3:41PM EDT | 379.00 | 1.15 | 0.97 | 1.07 | +0.08 | +7.48% | 1 | 236 | 11.60% |
| DIA240726P00380000 | 2024-06-28 3:00PM EDT | 380.00 | 1.32 | 1.08 | 1.19 | +0.09 | +7.32% | 65 | 325 | 11.40% |
| DIA240726P00381000 | 2024-06-27 3:44PM EDT | 381.00 | 1.35 | 1.20 | 1.31 | 0.00 | - | 8 | 37 | 11.15% |
| DIA240726P00382000 | 2024-06-28 2:22PM EDT | 382.00 | 1.49 | 1.34 | 1.46 | -0.16 | -9.70% | 8 | 137 | 10.94% |
| DIA240726P00382500 | 2024-06-27 11:08AM EDT | 382.50 | 1.36 | 1.42 | 1.54 | -0.23 | -14.47% | 1 | 26 | 10.84% |
| DIA240726P00383000 | 2024-06-28 1:35PM EDT | 383.00 | 1.60 | 1.50 | 1.62 | -0.22 | -12.09% | 16 | 74 | 10.72% |
| DIA240726P00384000 | 2024-06-28 2:43PM EDT | 384.00 | 2.00 | 1.67 | 1.80 | +0.19 | +10.50% | 5 | 37 | 10.50% |
| DIA240726P00385000 | 2024-06-28 2:53PM EDT | 385.00 | 2.10 | 1.87 | 2.00 | +0.08 | +3.96% | 8 | 300 | 10.27% |
| DIA240726P00386000 | 2024-06-28 2:30PM EDT | 386.00 | 2.36 | 2.10 | 2.23 | +0.10 | +4.42% | 11 | 637 | 10.06% |
| DIA240726P00387000 | 2024-06-28 4:09PM EDT | 387.00 | 2.45 | 2.40 | 2.48 | +0.08 | +3.38% | 1,590 | 9,298 | 9.84% |
| DIA240726P00387500 | 2024-06-28 12:43PM EDT | 387.50 | 2.52 | 2.48 | 2.62 | -0.01 | -0.40% | 13 | 88 | 9.74% |
| DIA240726P00388000 | 2024-06-28 3:42PM EDT | 388.00 | 3.00 | 2.62 | 2.76 | -0.04 | -1.32% | 23 | 131 | 9.61% |
| DIA240726P00389000 | 2024-06-28 2:25PM EDT | 389.00 | 3.30 | 2.92 | 3.10 | -0.23 | -6.52% | 82 | 133 | 9.46% |
| DIA240726P00390000 | 2024-06-28 3:44PM EDT | 390.00 | 3.70 | 3.25 | 3.40 | +0.15 | +4.23% | 24 | 184 | 9.13% |
| DIA240726P00391000 | 2024-06-28 2:53PM EDT | 391.00 | 4.00 | 3.60 | 3.80 | +0.18 | +4.71% | 425 | 913 | 8.95% |
| DIA240726P00392000 | 2024-06-28 2:41PM EDT | 392.00 | 4.60 | 4.00 | 4.20 | +0.27 | +6.24% | 208 | 17 | 8.67% |
| DIA240726P00393000 | 2024-06-28 12:23PM EDT | 393.00 | 4.55 | 4.45 | 4.65 | -0.50 | -9.90% | 40 | 275 | 8.41% |
| DIA240726P00394000 | 2024-06-28 10:00AM EDT | 394.00 | 4.70 | 4.95 | 5.15 | -0.75 | -13.76% | 3 | 19 | 8.14% |
| DIA240726P00395000 | 2024-06-28 2:22PM EDT | 395.00 | 6.80 | 5.45 | 5.70 | +0.99 | +17.04% | 8 | 24 | 7.89% |
| DIA240726P00400000 | 2024-06-26 9:47AM EDT | 400.00 | 10.89 | 6.80 | 11.50 | 0.00 | - | 10 | 11 | 13.87% |
| DIA240726P00405000 | 2024-06-12 11:41AM EDT | 405.00 | 15.62 | 11.90 | 16.00 | 0.00 | - | - | 0 | 15.88% |
© 2024 Yahoo. All rights reserved.