SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:385.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240628C00385000 | 2024-06-25 1:02PM EDT | 2024-06-28 | 5.95 | 5.35 | 5.55 | 0.00 | - | 32 | 395 | 9.86% |
| DIA240705C00385000 | 2024-06-26 10:58AM EDT | 2024-07-05 | 6.75 | 6.45 | 6.60 | -3.59 | -34.72% | 22 | 149 | 12.26% |
| DIA240712C00385000 | 2024-06-26 10:46AM EDT | 2024-07-12 | 7.45 | 7.60 | 7.75 | -0.35 | -4.49% | 2 | 24 | 13.48% |
| DIA240719C00385000 | 2024-06-26 10:29AM EDT | 2024-07-19 | 8.25 | 8.40 | 8.55 | -3.79 | -31.48% | 5 | 1,326 | 13.56% |
| DIA240726C00385000 | 2024-06-25 12:00PM EDT | 2024-07-26 | 10.00 | 9.30 | 9.45 | 0.00 | - | 13 | 26 | 14.08% |
| DIA240802C00385000 | 2024-06-25 9:38AM EDT | 2024-08-02 | 13.60 | 10.15 | 10.25 | 0.00 | - | 1 | 0 | 14.40% |
| DIA240816C00385000 | 2024-06-26 9:33AM EDT | 2024-08-16 | 11.29 | 11.15 | 11.65 | -5.09 | -31.07% | 1 | 107 | 14.80% |
| DIA240920C00385000 | 2024-06-26 10:08AM EDT | 2024-09-20 | 14.15 | 14.35 | 15.70 | -2.65 | -15.77% | 3 | 896 | 16.92% |
| DIA240930C00385000 | 2024-06-26 10:00AM EDT | 2024-09-30 | 14.50 | 14.15 | 15.20 | -2.25 | -13.43% | 4 | 74 | 15.39% |
| DIA241220C00385000 | 2024-06-24 9:57AM EDT | 2024-12-20 | 25.00 | 21.35 | 22.35 | 0.00 | - | 2 | 770 | 18.05% |
| DIA241231C00385000 | 2024-05-14 3:42PM EDT | 2024-12-31 | 28.30 | 17.95 | 22.00 | 0.00 | - | 1 | 16 | 17.20% |
| DIA250117C00385000 | 2024-06-24 1:18PM EDT | 2025-01-17 | 25.55 | 22.05 | 24.25 | 0.00 | - | 10 | 448 | 18.43% |
| DIA250331C00385000 | 2024-06-06 10:15AM EDT | 2025-03-31 | 27.94 | 26.10 | 29.85 | 0.00 | - | 1 | 8 | 20.00% |
| DIA250620C00385000 | 2024-05-28 2:38PM EDT | 2025-06-20 | 30.80 | 30.85 | 33.90 | 0.00 | - | 2 | 104 | 20.26% |
| DIA251219C00385000 | 2024-06-17 2:54PM EDT | 2025-12-19 | 37.75 | 38.50 | 43.50 | 0.00 | - | 2 | 61 | 21.65% |
| DIA260116C00385000 | 2024-05-06 9:59AM EDT | 2026-01-16 | 39.50 | 38.00 | 43.00 | 0.00 | - | 5 | 13 | 20.85% |
| DIA261218C00385000 | 2024-06-03 12:43PM EDT | 2026-12-18 | 51.10 | 51.50 | 56.50 | 0.00 | - | 1 | 48 | 22.14% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240628P00385000 | 2024-06-26 11:12AM EDT | 2024-06-28 | 0.18 | 0.16 | 0.17 | +0.05 | +38.46% | 163 | 1,759 | 11.60% |
| DIA240705P00385000 | 2024-06-26 11:07AM EDT | 2024-07-05 | 0.76 | 0.79 | 0.81 | +0.31 | +68.89% | 25 | 437 | 10.58% |
| DIA240712P00385000 | 2024-06-26 10:24AM EDT | 2024-07-12 | 1.59 | 1.50 | 1.54 | +0.26 | +19.55% | 17 | 667 | 10.90% |
| DIA240719P00385000 | 2024-06-26 11:06AM EDT | 2024-07-19 | 1.99 | 2.07 | 2.10 | +0.13 | +6.99% | 13 | 690 | 10.82% |
| DIA240726P00385000 | 2024-06-26 10:31AM EDT | 2024-07-26 | 2.68 | 2.56 | 2.60 | +0.38 | +16.52% | 21 | 288 | 10.76% |
| DIA240802P00385000 | 2024-06-26 10:12AM EDT | 2024-08-02 | 3.20 | 2.95 | 3.05 | +0.37 | +13.07% | 1 | 31 | 10.71% |
| DIA240816P00385000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 3.85 | 3.70 | 3.80 | +0.30 | +8.45% | 20 | 945 | 10.54% |
| DIA240920P00385000 | 2024-06-26 9:44AM EDT | 2024-09-20 | 5.62 | 5.15 | 5.65 | +0.22 | +4.07% | 5 | 803 | 10.72% |
| DIA240930P00385000 | 2024-06-25 2:23PM EDT | 2024-09-30 | 5.50 | 5.65 | 6.00 | 0.00 | - | 25 | 223 | 10.61% |
| DIA241220P00385000 | 2024-06-25 12:46PM EDT | 2024-12-20 | 9.32 | 9.05 | 9.50 | -0.03 | -0.32% | 5 | 343 | 11.15% |
| DIA241231P00385000 | 2024-06-25 2:26PM EDT | 2024-12-31 | 9.15 | 9.15 | 10.00 | 0.00 | - | 2 | 7 | 11.28% |
| DIA250117P00385000 | 2024-06-25 1:03PM EDT | 2025-01-17 | 10.25 | 9.40 | 10.85 | 0.00 | - | 22 | 195 | 11.55% |
| DIA250331P00385000 | 2024-06-25 1:36PM EDT | 2025-03-31 | 12.53 | 11.40 | 12.90 | 0.00 | - | 3 | 16 | 11.46% |
| DIA250620P00385000 | 2024-06-26 10:07AM EDT | 2025-06-20 | 14.05 | 13.55 | 15.80 | -0.42 | -2.90% | 5 | 118 | 12.00% |
| DIA251219P00385000 | 2024-02-14 12:37PM EDT | 2025-12-19 | 25.50 | 18.00 | 21.30 | 0.00 | - | 2 | 7 | 12.73% |
| DIA260116P00385000 | 2024-06-04 9:32AM EDT | 2026-01-16 | 22.00 | 16.05 | 21.00 | 0.00 | - | 2 | 14 | 12.25% |
| DIA261218P00385000 | 2024-06-17 2:53PM EDT | 2026-12-18 | 23.50 | 21.00 | 26.00 | 0.00 | - | 100 | 176 | 11.79% |
© 2024 Yahoo. All rights reserved.