SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240809C00382000 | 2024-06-28 12:43PM EDT | 382.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIA240809C00383000 | 2024-07-02 12:01PM EDT | 383.00 | 12.43 | 0.00 | 0.00 | -0.77 | -5.83% | 1 | 15 | 0.00% |
| DIA240809C00390000 | 2024-06-28 3:34PM EDT | 390.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240809C00392000 | 2024-07-02 3:50PM EDT | 392.00 | 6.90 | 0.00 | 0.00 | +0.75 | +12.20% | 641 | 0 | 0.00% |
| DIA240809C00392500 | 2024-07-01 10:55AM EDT | 392.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| DIA240809C00393000 | 2024-07-02 2:18PM EDT | 393.00 | 5.95 | 0.00 | 0.00 | +0.30 | +5.31% | 1 | 0 | 0.00% |
| DIA240809C00394000 | 2024-07-02 11:15AM EDT | 394.00 | 5.02 | 0.00 | 0.00 | -0.28 | -5.28% | 4 | 10 | 0.20% |
| DIA240809C00395000 | 2024-07-02 3:28PM EDT | 395.00 | 5.00 | 0.00 | 0.00 | +0.55 | +12.36% | 11 | 0 | 0.39% |
| DIA240809C00396000 | 2024-07-02 11:16AM EDT | 396.00 | 3.94 | 0.00 | 0.00 | -0.11 | -2.72% | 2 | 0 | 0.78% |
| DIA240809C00397500 | 2024-07-01 9:53AM EDT | 397.50 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| DIA240809C00398000 | 2024-07-02 4:01PM EDT | 398.00 | 3.60 | 0.00 | 0.00 | +0.45 | +14.29% | 73 | 64 | 0.78% |
| DIA240809C00399000 | 2024-07-01 3:22PM EDT | 399.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| DIA240809C00400000 | 2024-07-02 12:41PM EDT | 400.00 | 2.10 | 0.00 | 0.00 | -0.10 | -4.55% | 7 | 8 | 1.56% |
| DIA240809C00401000 | 2024-06-28 12:09PM EDT | 401.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| DIA240809C00402000 | 2024-06-28 11:53AM EDT | 402.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| DIA240809C00403000 | 2024-06-28 10:36AM EDT | 403.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| DIA240809C00405000 | 2024-07-02 12:41PM EDT | 405.00 | 0.97 | 0.00 | 0.00 | -0.21 | -17.80% | 2 | 0 | 1.56% |
| DIA240809C00410000 | 2024-07-02 3:04PM EDT | 410.00 | 0.53 | 0.00 | 0.00 | -0.47 | -47.00% | 1 | 0 | 3.13% |
| DIA240809C00415000 | 2024-07-02 11:17AM EDT | 415.00 | 0.27 | 0.00 | 0.00 | -0.15 | -35.71% | 1 | 1 | 3.13% |
| DIA240809C00425000 | 2024-06-28 11:02AM EDT | 425.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240809P00345000 | 2024-07-01 9:44AM EDT | 345.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIA240809P00355000 | 2024-07-01 11:23AM EDT | 355.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240809P00360000 | 2024-07-02 10:43AM EDT | 360.00 | 0.42 | 0.00 | 0.00 | -0.10 | -19.23% | 1 | 4 | 6.25% |
| DIA240809P00365000 | 2024-07-02 12:13PM EDT | 365.00 | 0.55 | 0.00 | 0.00 | -0.11 | -16.67% | 6 | 0 | 6.25% |
| DIA240809P00370000 | 2024-07-02 3:04PM EDT | 370.00 | 0.62 | 0.00 | 0.00 | -0.13 | -17.33% | 4 | 0 | 3.13% |
| DIA240809P00373000 | 2024-07-02 2:18PM EDT | 373.00 | 0.77 | 0.00 | 0.00 | -0.13 | -14.44% | 3 | 7 | 3.13% |
| DIA240809P00375000 | 2024-07-02 11:17AM EDT | 375.00 | 1.02 | 0.00 | 0.00 | -0.05 | -4.67% | 4 | 10 | 3.13% |
| DIA240809P00377000 | 2024-07-01 10:52AM EDT | 377.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| DIA240809P00380000 | 2024-07-02 3:04PM EDT | 380.00 | 1.31 | 0.00 | 0.00 | -0.60 | -31.41% | 1 | 6 | 3.13% |
| DIA240809P00382000 | 2024-06-28 10:00AM EDT | 382.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| DIA240809P00382500 | 2024-07-01 2:41PM EDT | 382.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| DIA240809P00384000 | 2024-06-28 10:00AM EDT | 384.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| DIA240809P00385000 | 2024-06-28 1:16PM EDT | 385.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DIA240809P00387000 | 2024-06-28 10:36AM EDT | 387.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DIA240809P00389000 | 2024-06-28 11:07AM EDT | 389.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 18 | 17 | 0.78% |
| DIA240809P00390000 | 2024-07-02 9:52AM EDT | 390.00 | 3.96 | 0.00 | 0.00 | +0.32 | +8.79% | 1 | 2 | 0.78% |
| DIA240809P00392000 | 2024-07-01 12:53PM EDT | 392.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DIA240809P00392500 | 2024-07-01 3:02PM EDT | 392.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.20% |
| DIA240809P00393000 | 2024-07-02 3:34PM EDT | 393.00 | 4.32 | 0.00 | 0.00 | -1.46 | -25.26% | 1 | 28 | 0.10% |
| DIA240809P00394000 | 2024-06-28 9:59AM EDT | 394.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240809P00395000 | 2024-07-02 3:31PM EDT | 395.00 | 5.15 | 0.00 | 0.00 | -0.85 | -14.17% | 3 | 0 | 0.00% |
| DIA240809P00397000 | 2024-06-28 9:54AM EDT | 397.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 200 | 600 | 0.00% |
© 2024 Yahoo. All rights reserved.