SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:390.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240628C00390000 | 2024-06-26 11:12AM EDT | 2024-06-28 | 1.64 | 1.64 | 1.69 | -0.70 | -29.91% | 1,499 | 1,343 | 10.11% |
| DIA240705C00390000 | 2024-06-26 11:14AM EDT | 2024-07-05 | 2.89 | 2.88 | 2.93 | -3.35 | -53.69% | 196 | 423 | 10.37% |
| DIA240712C00390000 | 2024-06-26 10:12AM EDT | 2024-07-12 | 3.95 | 4.10 | 4.20 | -1.00 | -20.20% | 59 | 230 | 11.74% |
| DIA240719C00390000 | 2024-06-26 11:13AM EDT | 2024-07-19 | 5.05 | 5.00 | 5.10 | -2.99 | -36.96% | 188 | 4,771 | 12.13% |
| DIA240726C00390000 | 2024-06-26 10:49AM EDT | 2024-07-26 | 5.80 | 5.85 | 5.95 | -0.65 | -10.08% | 6 | 124 | 12.55% |
| DIA240802C00390000 | 2024-06-25 1:05PM EDT | 2024-08-02 | 7.20 | 6.65 | 6.80 | 0.00 | - | 5 | 5 | 13.03% |
| DIA240816C00390000 | 2024-06-26 11:14AM EDT | 2024-08-16 | 8.05 | 7.95 | 8.10 | -0.73 | -8.34% | 204 | 213 | 13.35% |
| DIA240920C00390000 | 2024-06-26 10:51AM EDT | 2024-09-20 | 11.00 | 10.90 | 11.30 | -0.70 | -5.98% | 21 | 383 | 14.53% |
| DIA240930C00390000 | 2024-06-26 10:20AM EDT | 2024-09-30 | 11.20 | 11.00 | 11.75 | -1.20 | -9.68% | 1 | 48 | 14.32% |
| DIA241220C00390000 | 2024-06-25 11:43AM EDT | 2024-12-20 | 19.22 | 18.35 | 19.00 | 0.00 | - | 10 | 463 | 17.25% |
| DIA241231C00390000 | 2024-06-25 10:36AM EDT | 2024-12-31 | 20.82 | 17.75 | 20.30 | +0.24 | +1.17% | 6 | 23 | 17.90% |
| DIA250117C00390000 | 2024-06-24 10:21AM EDT | 2025-01-17 | 23.05 | 19.30 | 20.65 | 0.00 | - | 16 | 864 | 17.44% |
| DIA250331C00390000 | 2024-06-24 2:04PM EDT | 2025-03-31 | 27.40 | 22.60 | 26.50 | 0.00 | - | 1 | 20 | 19.30% |
| DIA250620C00390000 | 2024-06-25 1:55PM EDT | 2025-06-20 | 28.35 | 27.35 | 29.30 | 0.00 | - | 5 | 126 | 18.80% |
| DIA251219C00390000 | 2024-06-20 10:28AM EDT | 2025-12-19 | 37.25 | 35.50 | 40.50 | 0.00 | - | 15 | 14 | 21.26% |
| DIA260116C00390000 | 2024-06-25 2:58PM EDT | 2026-01-16 | 39.83 | 36.00 | 38.45 | 0.00 | - | 1 | 63 | 19.67% |
| DIA261218C00390000 | 2024-06-21 9:42AM EDT | 2026-12-18 | 51.00 | 48.50 | 53.50 | 0.00 | - | 1 | 5 | 21.80% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240628P00390000 | 2024-06-26 11:13AM EDT | 2024-06-28 | 1.36 | 1.37 | 1.40 | +0.17 | +14.29% | 606 | 938 | 11.61% |
| DIA240705P00390000 | 2024-06-26 11:08AM EDT | 2024-07-05 | 2.07 | 2.19 | 2.23 | +0.89 | +75.42% | 91 | 330 | 9.60% |
| DIA240712P00390000 | 2024-06-26 11:11AM EDT | 2024-07-12 | 3.03 | 3.05 | 3.15 | +0.28 | +10.18% | 32 | 123 | 10.10% |
| DIA240719P00390000 | 2024-06-26 11:12AM EDT | 2024-07-19 | 3.71 | 3.65 | 3.75 | +0.26 | +8.02% | 108 | 1,318 | 10.01% |
| DIA240726P00390000 | 2024-06-26 10:27AM EDT | 2024-07-26 | 4.35 | 4.10 | 4.20 | +0.45 | +11.54% | 5 | 171 | 9.80% |
| DIA240802P00390000 | 2024-06-26 11:10AM EDT | 2024-08-02 | 4.45 | 4.55 | 4.65 | +0.26 | +6.21% | 42 | 1,103 | 9.75% |
| DIA240816P00390000 | 2024-06-26 10:29AM EDT | 2024-08-16 | 5.50 | 5.25 | 5.35 | +0.51 | +10.22% | 15 | 1,276 | 9.53% |
| DIA240920P00390000 | 2024-06-26 10:38AM EDT | 2024-09-20 | 7.15 | 6.80 | 7.15 | +0.65 | +10.00% | 6 | 700 | 9.74% |
| DIA240930P00390000 | 2024-06-25 12:52PM EDT | 2024-09-30 | 7.57 | 7.30 | 8.10 | 0.00 | - | 2 | 145 | 10.41% |
| DIA241220P00390000 | 2024-06-25 3:41PM EDT | 2024-12-20 | 10.45 | 10.70 | 11.20 | 0.00 | - | 6 | 432 | 10.54% |
| DIA241231P00390000 | 2024-06-25 2:16PM EDT | 2024-12-31 | 10.77 | 10.75 | 12.80 | 0.00 | - | 1 | 31 | 11.66% |
| DIA250117P00390000 | 2024-06-25 12:59PM EDT | 2025-01-17 | 11.45 | 10.70 | 12.05 | 0.00 | - | 31 | 1,076 | 10.53% |
| DIA250331P00390000 | 2024-06-24 12:22PM EDT | 2025-03-31 | 11.76 | 13.15 | 14.90 | 0.00 | - | 4 | 16 | 11.14% |
| DIA250620P00390000 | 2024-06-24 10:58AM EDT | 2025-06-20 | 13.75 | 15.35 | 17.40 | 0.00 | - | 3 | 161 | 11.43% |
| DIA251219P00390000 | 2024-03-21 10:30AM EDT | 2025-12-19 | 18.97 | 23.50 | 28.50 | 0.00 | - | 2 | 36 | 15.19% |
| DIA260116P00390000 | 2024-06-21 3:28PM EDT | 2026-01-16 | 20.30 | 17.55 | 22.50 | 0.00 | - | 1 | 42 | 11.72% |
| DIA261218P00390000 | 2024-06-25 3:53PM EDT | 2026-12-18 | 26.20 | 22.50 | 27.50 | 0.00 | - | 102 | 193 | 11.35% |
© 2024 Yahoo. All rights reserved.