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:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA241011C00310000 | 2024-09-09 12:33PM EDT | 310.00 | 101.17 | 113.30 | 113.75 | 0.00 | - | - | 2 | 84.81% |
| DIA241011C00350000 | 2024-09-10 11:42AM EDT | 350.00 | 58.38 | 73.45 | 73.90 | 0.00 | - | 1 | 1 | 58.13% |
| DIA241011C00370000 | 2024-09-16 9:37AM EDT | 370.00 | 47.80 | 53.55 | 53.95 | 0.00 | - | - | 2 | 46.90% |
| DIA241011C00380000 | 2024-09-23 12:16PM EDT | 380.00 | 41.85 | 43.60 | 44.05 | 0.00 | - | 1 | 1 | 40.31% |
| DIA241011C00385000 | 2024-09-23 2:31PM EDT | 385.00 | 37.73 | 38.65 | 39.10 | 0.00 | - | 1 | 0 | 36.90% |
| DIA241011C00390000 | 2024-09-26 10:02AM EDT | 390.00 | 33.86 | 33.75 | 34.15 | +1.36 | +4.18% | 1 | 14 | 33.40% |
| DIA241011C00400000 | 2024-09-20 2:39PM EDT | 400.00 | 21.36 | 23.95 | 24.35 | 0.00 | - | 8 | 62 | 26.69% |
| DIA241011C00402000 | 2024-09-18 3:14PM EDT | 402.00 | 17.94 | 22.00 | 22.40 | 0.00 | - | - | 2 | 25.29% |
| DIA241011C00403000 | 2024-09-13 9:58AM EDT | 403.00 | 14.00 | 21.05 | 21.45 | 0.00 | - | - | 0 | 24.72% |
| DIA241011C00404000 | 2024-09-19 10:06AM EDT | 404.00 | 18.40 | 20.10 | 20.50 | 0.00 | - | 5 | 2 | 24.13% |
| DIA241011C00405000 | 2024-09-18 3:19PM EDT | 405.00 | 15.37 | 19.15 | 19.55 | 0.00 | - | 1 | 4 | 23.52% |
| DIA241011C00406000 | 2024-09-19 3:43PM EDT | 406.00 | 16.87 | 18.20 | 18.60 | 0.00 | - | 95 | 95 | 22.89% |
| DIA241011C00407000 | 2024-09-16 4:02PM EDT | 407.00 | 18.80 | 17.25 | 17.65 | +5.60 | +42.42% | 1 | 10 | 22.24% |
| DIA241011C00408000 | 2024-09-19 9:44AM EDT | 408.00 | 14.44 | 16.35 | 16.70 | 0.00 | - | 4 | 8 | 21.57% |
| DIA241011C00409000 | 2024-09-27 10:53AM EDT | 409.00 | 17.31 | 15.45 | 15.80 | +2.31 | +15.40% | 2 | 10 | 21.11% |
| DIA241011C00410000 | 2024-09-26 9:39AM EDT | 410.00 | 13.20 | 14.55 | 14.90 | 0.00 | - | 4 | 50 | 20.61% |
| DIA241011C00411000 | 2024-09-18 2:43PM EDT | 411.00 | 10.05 | 13.65 | 14.00 | 0.00 | - | 8 | 16 | 20.08% |
| DIA241011C00412000 | 2024-09-26 9:46AM EDT | 412.00 | 11.55 | 12.75 | 13.10 | 0.00 | - | 13 | 19 | 19.51% |
| DIA241011C00413000 | 2024-09-16 10:04AM EDT | 413.00 | 8.95 | 11.90 | 12.20 | 0.00 | - | 2 | 5 | 18.90% |
| DIA241011C00414000 | 2024-09-27 11:30AM EDT | 414.00 | 13.81 | 11.05 | 11.35 | +5.96 | +75.92% | 2 | 6 | 18.45% |
| DIA241011C00415000 | 2024-09-27 12:12PM EDT | 415.00 | 11.60 | 10.20 | 10.50 | +4.10 | +54.67% | 1 | 276 | 17.93% |
| DIA241011C00416000 | 2024-09-25 11:11AM EDT | 416.00 | 7.45 | 9.40 | 9.65 | 0.00 | - | 1 | 220 | 17.38% |
| DIA241011C00417000 | 2024-09-24 2:52PM EDT | 417.00 | 9.08 | 8.60 | 8.90 | +1.39 | +18.08% | 1 | 28 | 17.12% |
| DIA241011C00418000 | 2024-09-26 3:37PM EDT | 418.00 | 6.58 | 7.85 | 8.10 | 0.00 | - | 15 | 25 | 16.61% |
| DIA241011C00419000 | 2024-09-27 10:53AM EDT | 419.00 | 8.50 | 7.15 | 7.35 | +2.50 | +41.67% | 2 | 42 | 16.20% |
| DIA241011C00420000 | 2024-09-27 3:55PM EDT | 420.00 | 6.75 | 6.40 | 6.65 | +1.30 | +23.85% | 59 | 103 | 15.88% |
| DIA241011C00421000 | 2024-09-27 11:56AM EDT | 421.00 | 7.50 | 5.75 | 5.95 | +2.40 | +47.06% | 20 | 53 | 15.46% |
| DIA241011C00422000 | 2024-09-27 3:12PM EDT | 422.00 | 5.40 | 5.15 | 5.30 | +0.99 | +22.45% | 23 | 309 | 15.12% |
| DIA241011C00423000 | 2024-09-27 12:18PM EDT | 423.00 | 4.80 | 4.55 | 4.70 | +1.05 | +28.00% | 18 | 85 | 14.83% |
| DIA241011C00424000 | 2024-09-27 3:59PM EDT | 424.00 | 4.00 | 4.00 | 4.15 | +0.90 | +29.03% | 75 | 264 | 14.60% |
| DIA241011C00425000 | 2024-09-27 3:23PM EDT | 425.00 | 3.60 | 3.45 | 3.60 | +0.81 | +29.03% | 516 | 146 | 14.26% |
| DIA241011C00426000 | 2024-09-27 4:05PM EDT | 426.00 | 3.00 | 3.00 | 3.15 | +0.63 | +26.58% | 262 | 88 | 14.12% |
| DIA241011C00427000 | 2024-09-27 4:05PM EDT | 427.00 | 2.63 | 2.58 | 2.67 | +0.55 | +26.44% | 296 | 53 | 13.76% |
| DIA241011C00428000 | 2024-09-27 3:02PM EDT | 428.00 | 2.41 | 2.19 | 2.28 | +0.88 | +57.52% | 253 | 60 | 13.57% |
| DIA241011C00429000 | 2024-09-27 3:00PM EDT | 429.00 | 2.06 | 1.84 | 1.93 | +0.62 | +43.06% | 295 | 42 | 13.39% |
| DIA241011C00430000 | 2024-09-27 3:36PM EDT | 430.00 | 1.67 | 1.53 | 1.62 | +0.52 | +45.22% | 77 | 60 | 13.22% |
| DIA241011C00431000 | 2024-09-27 2:34PM EDT | 431.00 | 1.45 | 1.26 | 1.34 | +0.50 | +52.63% | 52 | 11 | 13.04% |
| DIA241011C00435000 | 2024-09-27 3:00PM EDT | 435.00 | 0.66 | 0.54 | 0.60 | +0.23 | +53.49% | 102 | 76 | 12.64% |
| DIA241011C00440000 | 2024-09-27 2:27PM EDT | 440.00 | 0.26 | 0.20 | 0.25 | +0.07 | +36.84% | 34 | 1,994 | 13.11% |
| DIA241011C00445000 | 2024-09-27 2:27PM EDT | 445.00 | 0.11 | 0.09 | 0.13 | +0.02 | +22.22% | 1 | 29 | 14.21% |
| DIA241011C00450000 | 2024-09-27 1:15PM EDT | 450.00 | 0.11 | 0.05 | 0.08 | +0.01 | +10.00% | 17 | 6 | 15.53% |
| DIA241011C00465000 | 2024-09-18 9:44AM EDT | 465.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 16 | 19.83% |
| DIA241011C00475000 | 2024-09-27 12:00PM EDT | 475.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 1 | 22.66% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA241011P00310000 | 2024-09-23 10:26AM EDT | 310.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 100 | 105 | 58.59% |
| DIA241011P00325000 | 2024-09-27 1:28PM EDT | 325.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 16 | 6 | 51.95% |
| DIA241011P00330000 | 2024-09-27 10:26AM EDT | 330.00 | 0.02 | 0.03 | 0.06 | 0.00 | - | 60 | 16 | 51.37% |
| DIA241011P00340000 | 2024-09-23 2:14PM EDT | 340.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 2 | 1 | 46.48% |
| DIA241011P00345000 | 2024-09-25 11:05AM EDT | 345.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 17 | 44.43% |
| DIA241011P00350000 | 2024-09-26 1:42PM EDT | 350.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 1 | 38 | 42.29% |
| DIA241011P00355000 | 2024-09-20 3:50PM EDT | 355.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 2 | 8 | 39.94% |
| DIA241011P00360000 | 2024-09-24 4:14PM EDT | 360.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 1 | 12 | 37.99% |
| DIA241011P00365000 | 2024-09-19 10:30AM EDT | 365.00 | 0.20 | 0.09 | 0.13 | 0.00 | - | 2 | 10 | 35.55% |
| DIA241011P00370000 | 2024-09-25 1:19PM EDT | 370.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 6 | 21 | 33.35% |
| DIA241011P00375000 | 2024-09-27 12:01PM EDT | 375.00 | 0.11 | 0.14 | 0.18 | -0.01 | -8.33% | 6 | 64 | 31.30% |
| DIA241011P00380000 | 2024-09-26 9:30AM EDT | 380.00 | 0.16 | 0.17 | 0.21 | 0.00 | - | 2 | 73 | 29.00% |
| DIA241011P00385000 | 2024-09-27 3:59PM EDT | 385.00 | 0.21 | 0.20 | 0.24 | +0.03 | +16.67% | 4 | 102 | 26.61% |
| DIA241011P00390000 | 2024-09-26 1:16PM EDT | 390.00 | 0.25 | 0.25 | 0.29 | 0.00 | - | 2 | 183 | 24.34% |
| DIA241011P00393000 | 2024-09-25 12:52PM EDT | 393.00 | 0.35 | 0.28 | 0.33 | 0.00 | - | 3 | 5 | 23.00% |
| DIA241011P00394000 | 2024-09-26 2:12PM EDT | 394.00 | 0.28 | 0.30 | 0.34 | 0.00 | - | 28 | 21 | 22.49% |
| DIA241011P00395000 | 2024-09-27 3:27PM EDT | 395.00 | 0.30 | 0.31 | 0.36 | -0.17 | -36.17% | 3 | 418 | 22.10% |
| DIA241011P00396000 | 2024-09-27 11:40AM EDT | 396.00 | 0.24 | 0.33 | 0.38 | -0.17 | -41.46% | 54 | 101 | 21.68% |
| DIA241011P00397000 | 2024-09-26 11:15AM EDT | 397.00 | 0.38 | 0.35 | 0.40 | 0.00 | - | 1 | 3 | 21.24% |
| DIA241011P00398000 | 2024-09-27 12:22PM EDT | 398.00 | 0.32 | 0.37 | 0.42 | -0.27 | -45.76% | 2 | 4 | 20.78% |
| DIA241011P00399000 | 2024-09-27 11:10AM EDT | 399.00 | 0.28 | 0.39 | 0.45 | -0.23 | -45.10% | 10 | 23 | 20.41% |
| DIA241011P00400000 | 2024-09-27 3:27PM EDT | 400.00 | 0.40 | 0.42 | 0.48 | -0.05 | -11.11% | 59 | 350 | 20.02% |
| DIA241011P00401000 | 2024-09-24 2:26PM EDT | 401.00 | 0.56 | 0.45 | 0.51 | 0.00 | - | 1 | 45 | 19.61% |
| DIA241011P00402000 | 2024-09-27 2:31PM EDT | 402.00 | 0.51 | 0.49 | 0.54 | +0.06 | +13.33% | 28 | 242 | 19.15% |
| DIA241011P00403000 | 2024-09-26 1:42PM EDT | 403.00 | 0.51 | 0.52 | 0.58 | 0.00 | - | 2 | 42 | 18.78% |
| DIA241011P00404000 | 2024-09-27 10:38AM EDT | 404.00 | 0.38 | 0.57 | 0.63 | -0.14 | -26.92% | 200 | 98 | 18.43% |
| DIA241011P00405000 | 2024-09-27 3:27PM EDT | 405.00 | 0.54 | 0.61 | 0.68 | -0.01 | -1.82% | 8 | 33 | 18.06% |
| DIA241011P00406000 | 2024-09-27 3:43PM EDT | 406.00 | 0.65 | 0.67 | 0.73 | +0.01 | +1.56% | 86 | 118 | 17.64% |
| DIA241011P00407000 | 2024-09-27 3:54PM EDT | 407.00 | 0.74 | 0.73 | 0.80 | +0.05 | +7.25% | 142 | 180 | 17.32% |
| DIA241011P00408000 | 2024-09-27 2:45PM EDT | 408.00 | 0.65 | 0.80 | 0.87 | -0.09 | -12.16% | 62 | 40 | 16.97% |
| DIA241011P00409000 | 2024-09-27 3:59PM EDT | 409.00 | 0.89 | 0.88 | 0.94 | +0.09 | +11.25% | 109 | 180 | 16.56% |
| DIA241011P00410000 | 2024-09-27 3:16PM EDT | 410.00 | 0.93 | 0.97 | 1.03 | +0.03 | +3.33% | 86 | 133 | 16.22% |
| DIA241011P00411000 | 2024-09-27 3:49PM EDT | 411.00 | 1.02 | 1.07 | 1.13 | -0.05 | -4.67% | 31 | 163 | 15.88% |
| DIA241011P00412000 | 2024-09-27 3:00PM EDT | 412.00 | 0.99 | 1.18 | 1.25 | -0.19 | -16.10% | 37 | 44 | 15.58% |
| DIA241011P00413000 | 2024-09-27 4:07PM EDT | 413.00 | 1.30 | 1.31 | 1.38 | +0.08 | +6.56% | 27 | 55 | 15.26% |
| DIA241011P00414000 | 2024-09-27 3:17PM EDT | 414.00 | 1.18 | 1.46 | 1.53 | -0.20 | -14.49% | 33 | 69 | 14.97% |
| DIA241011P00415000 | 2024-09-27 3:54PM EDT | 415.00 | 1.57 | 1.62 | 1.70 | -0.01 | -0.63% | 162 | 231 | 14.67% |
| DIA241011P00416000 | 2024-09-27 12:17PM EDT | 416.00 | 1.40 | 1.81 | 1.89 | -0.41 | -22.65% | 357 | 83 | 14.39% |
| DIA241011P00417000 | 2024-09-27 4:00PM EDT | 417.00 | 2.02 | 2.02 | 2.10 | +0.07 | +3.59% | 285 | 237 | 14.10% |
| DIA241011P00418000 | 2024-09-27 4:00PM EDT | 418.00 | 2.21 | 2.25 | 2.36 | -0.01 | -0.45% | 967 | 116 | 13.90% |
| DIA241011P00419000 | 2024-09-27 4:05PM EDT | 419.00 | 2.54 | 2.51 | 2.62 | -0.18 | -6.62% | 352 | 334 | 13.60% |
| DIA241011P00420000 | 2024-09-27 4:13PM EDT | 420.00 | 2.82 | 2.81 | 2.93 | -0.33 | -10.48% | 905 | 304 | 13.37% |
| DIA241011P00421000 | 2024-09-27 3:57PM EDT | 421.00 | 3.04 | 3.10 | 3.20 | -0.21 | -6.46% | 171 | 152 | 12.91% |
| DIA241011P00422000 | 2024-09-27 2:42PM EDT | 422.00 | 3.55 | 3.50 | 3.65 | 0.00 | - | 87 | 71 | 12.92% |
| DIA241011P00423000 | 2024-09-27 3:59PM EDT | 423.00 | 3.80 | 3.90 | 4.05 | -0.40 | -9.52% | 152 | 6 | 12.64% |
| DIA241011P00424000 | 2024-09-27 3:08PM EDT | 424.00 | 3.87 | 4.35 | 4.50 | -1.88 | -32.70% | 155 | 1 | 12.40% |
| DIA241011P00425000 | 2024-09-27 1:31PM EDT | 425.00 | 4.50 | 4.80 | 5.05 | -1.04 | -18.77% | 313 | 212 | 12.35% |
| DIA241011P00426000 | 2024-09-27 3:58PM EDT | 426.00 | 5.15 | 5.35 | 5.60 | -5.80 | -52.97% | 48 | 1 | 12.17% |
| DIA241011P00427000 | 2024-09-27 3:16PM EDT | 427.00 | 5.30 | 5.90 | 6.15 | -1.45 | -21.48% | 5 | 1 | 11.84% |
| DIA241011P00428000 | 2024-09-27 12:17PM EDT | 428.00 | 5.65 | 6.55 | 6.80 | -7.35 | -56.54% | 1 | 1 | 11.70% |
| DIA241011P00430000 | 2024-09-27 11:14AM EDT | 430.00 | 5.99 | 7.95 | 8.25 | -2.66 | -30.75% | 6 | 45 | 11.55% |
© 2024 Yahoo. All rights reserved.