SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:380.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240628C00380000 | 2024-06-26 10:53AM EDT | 2024-06-28 | 9.35 | 9.95 | 11.15 | -3.02 | -24.41% | 18 | 25 | 28.15% |
| DIA240705C00380000 | 2024-06-24 10:54AM EDT | 2024-07-05 | 16.30 | 11.25 | 11.40 | 0.00 | - | 20 | 92 | 17.04% |
| DIA240712C00380000 | 2024-06-25 11:04AM EDT | 2024-07-12 | 13.76 | 12.10 | 12.25 | 0.00 | - | 1 | 7 | 16.74% |
| DIA240719C00380000 | 2024-06-25 11:06AM EDT | 2024-07-19 | 14.26 | 12.75 | 12.95 | -2.47 | -14.76% | 1 | 280 | 16.35% |
| DIA240816C00380000 | 2024-06-25 9:57AM EDT | 2024-08-16 | 17.70 | 15.40 | 15.85 | 0.00 | - | 2 | 167 | 16.84% |
| DIA240920C00380000 | 2024-06-26 11:01AM EDT | 2024-09-20 | 18.90 | 18.15 | 18.85 | -2.89 | -13.26% | 4 | 1,601 | 17.30% |
| DIA240930C00380000 | 2024-06-25 12:42PM EDT | 2024-09-30 | 19.05 | 18.40 | 19.40 | 0.00 | - | 2 | 109 | 17.11% |
| DIA241220C00380000 | 2024-06-25 2:55PM EDT | 2024-12-20 | 26.27 | 25.35 | 26.05 | 0.00 | - | 2 | 666 | 19.03% |
| DIA241231C00380000 | 2024-06-06 3:00PM EDT | 2024-12-31 | 24.85 | 24.25 | 27.55 | 0.00 | - | 1 | 174 | 19.86% |
| DIA250117C00380000 | 2024-06-25 2:37PM EDT | 2025-01-17 | 27.95 | 25.85 | 27.65 | 0.00 | - | 1 | 633 | 19.10% |
| DIA250331C00380000 | 2024-06-07 10:18AM EDT | 2025-03-31 | 31.00 | 29.75 | 33.50 | 0.00 | - | 1 | 14 | 20.84% |
| DIA250620C00380000 | 2024-06-20 1:55PM EDT | 2025-06-20 | 34.01 | 35.10 | 37.55 | 0.00 | - | 3 | 54 | 21.04% |
| DIA251219C00380000 | 2024-06-24 11:31AM EDT | 2025-12-19 | 48.43 | 42.00 | 47.00 | 0.00 | - | 1 | 41 | 22.26% |
| DIA260116C00380000 | 2024-06-06 10:57AM EDT | 2026-01-16 | 46.50 | 43.10 | 48.00 | 0.00 | - | 1 | 709 | 22.23% |
| DIA261218C00380000 | 2024-06-25 12:30PM EDT | 2026-12-18 | 58.00 | 55.00 | 59.50 | 0.00 | - | 1 | 70 | 22.46% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240628P00380000 | 2024-06-26 9:50AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.04 | 0.00 | - | 29 | 1,482 | 14.65% |
| DIA240705P00380000 | 2024-06-26 10:21AM EDT | 2024-07-05 | 0.34 | 0.26 | 0.28 | +0.14 | +70.00% | 18 | 288 | 11.74% |
| DIA240712P00380000 | 2024-06-26 9:33AM EDT | 2024-07-12 | 0.94 | 0.73 | 0.75 | +0.22 | +30.56% | 1 | 114 | 11.94% |
| DIA240719P00380000 | 2024-06-26 11:01AM EDT | 2024-07-19 | 1.10 | 1.12 | 1.15 | -0.01 | -0.90% | 28 | 2,223 | 11.68% |
| DIA240726P00380000 | 2024-06-26 9:59AM EDT | 2024-07-26 | 1.70 | 1.53 | 1.58 | +0.21 | +14.09% | 28 | 291 | 11.65% |
| DIA240802P00380000 | 2024-06-25 4:00PM EDT | 2024-08-02 | 1.84 | 1.89 | 1.94 | 0.00 | - | 170 | 178 | 11.49% |
| DIA240816P00380000 | 2024-06-26 10:09AM EDT | 2024-08-16 | 2.74 | 2.53 | 2.57 | +0.24 | +9.60% | 40 | 512 | 11.20% |
| DIA240920P00380000 | 2024-06-26 10:26AM EDT | 2024-09-20 | 4.20 | 3.85 | 4.10 | +0.30 | +7.69% | 44 | 1,796 | 11.05% |
| DIA240930P00380000 | 2024-06-26 10:03AM EDT | 2024-09-30 | 4.65 | 4.35 | 4.65 | +0.35 | +8.14% | 17 | 990 | 11.25% |
| DIA241220P00380000 | 2024-06-24 12:50PM EDT | 2024-12-20 | 6.88 | 7.40 | 7.85 | 0.00 | - | 6 | 454 | 11.54% |
| DIA241231P00380000 | 2024-06-20 2:49PM EDT | 2024-12-31 | 7.35 | 7.60 | 8.70 | 0.00 | - | 2 | 57 | 12.01% |
| DIA250117P00380000 | 2024-06-25 12:43PM EDT | 2025-01-17 | 8.66 | 8.15 | 9.05 | 0.00 | - | 33 | 298 | 11.82% |
| DIA250331P00380000 | 2024-06-24 1:05PM EDT | 2025-03-31 | 9.59 | 10.10 | 12.65 | 0.00 | - | 10 | 5 | 12.94% |
| DIA250620P00380000 | 2024-06-17 11:29AM EDT | 2025-06-20 | 13.25 | 12.05 | 14.30 | 0.00 | - | 19 | 162 | 12.51% |
| DIA251219P00380000 | 2024-04-05 3:31PM EDT | 2025-12-19 | 19.00 | 16.00 | 20.95 | 0.00 | - | 3 | 33 | 13.82% |
| DIA260116P00380000 | 2024-05-30 10:03AM EDT | 2026-01-16 | 20.10 | 14.55 | 17.10 | 0.00 | - | 1 | 1,120 | 11.44% |
| DIA261218P00380000 | 2024-04-26 2:32PM EDT | 2026-12-18 | 25.80 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 11.77% |
© 2024 Yahoo. All rights reserved.