SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:395.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240628C00395000 | 2024-06-26 11:10AM EDT | 2024-06-28 | 0.20 | 0.19 | 0.21 | -0.15 | -42.86% | 203 | 1,238 | 10.16% |
| DIA240705C00395000 | 2024-06-26 11:03AM EDT | 2024-07-05 | 0.95 | 0.93 | 0.96 | -1.68 | -63.88% | 554 | 1,863 | 9.82% |
| DIA240712C00395000 | 2024-06-26 11:02AM EDT | 2024-07-12 | 1.96 | 1.90 | 1.94 | -0.21 | -9.68% | 26 | 198 | 10.91% |
| DIA240719C00395000 | 2024-06-26 11:05AM EDT | 2024-07-19 | 2.76 | 2.66 | 2.73 | -1.94 | -41.28% | 136 | 3,981 | 11.33% |
| DIA240726C00395000 | 2024-06-26 10:59AM EDT | 2024-07-26 | 3.45 | 3.30 | 3.40 | -0.35 | -9.21% | 20 | 85 | 11.52% |
| DIA240802C00395000 | 2024-06-26 11:04AM EDT | 2024-08-02 | 4.15 | 4.10 | 4.20 | -0.40 | -8.79% | 8 | 39 | 12.06% |
| DIA240816C00395000 | 2024-06-26 11:03AM EDT | 2024-08-16 | 5.37 | 5.25 | 5.35 | -0.53 | -8.98% | 11 | 575 | 12.32% |
| DIA240920C00395000 | 2024-06-26 10:53AM EDT | 2024-09-20 | 8.12 | 8.10 | 8.90 | -0.98 | -10.77% | 16 | 348 | 14.25% |
| DIA240930C00395000 | 2024-06-21 11:00AM EDT | 2024-09-30 | 8.40 | 7.75 | 8.90 | -2.30 | -21.50% | 1 | 141 | 13.50% |
| DIA241220C00395000 | 2024-06-25 2:47PM EDT | 2024-12-20 | 15.95 | 15.05 | 15.85 | 0.00 | - | 5 | 316 | 16.36% |
| DIA241231C00395000 | 2024-06-24 1:36PM EDT | 2024-12-31 | 17.25 | 14.45 | 16.75 | 0.00 | - | 10 | 42 | 16.68% |
| DIA250117C00395000 | 2024-06-25 10:28AM EDT | 2025-01-17 | 18.70 | 16.60 | 17.45 | 0.00 | - | 10 | 325 | 16.58% |
| DIA250331C00395000 | 2024-06-24 2:04PM EDT | 2025-03-31 | 24.00 | 21.10 | 23.10 | 0.00 | - | 1 | 13 | 18.39% |
| DIA250620C00395000 | 2024-06-25 11:12AM EDT | 2025-06-20 | 26.94 | 25.35 | 27.80 | 0.00 | - | 5 | 32 | 19.22% |
| DIA251219C00395000 | 2024-06-07 10:53AM EDT | 2025-12-19 | 35.70 | 32.60 | 36.90 | 0.00 | - | 2 | 13 | 20.46% |
| DIA260116C00395000 | 2024-06-24 12:36PM EDT | 2026-01-16 | 38.97 | 33.80 | 38.00 | 0.00 | - | 4 | 13 | 20.52% |
| DIA261218C00395000 | 2024-06-24 11:41AM EDT | 2026-12-18 | 50.82 | 45.50 | 49.80 | 0.00 | - | 1 | 5 | 21.10% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240628P00395000 | 2024-06-26 10:38AM EDT | 2024-06-28 | 5.49 | 4.70 | 4.90 | +1.16 | +26.79% | 8 | 503 | 14.80% |
| DIA240705P00395000 | 2024-06-26 10:35AM EDT | 2024-07-05 | 5.65 | 4.90 | 5.10 | +2.55 | +82.26% | 8 | 238 | 9.14% |
| DIA240712P00395000 | 2024-06-25 11:52AM EDT | 2024-07-12 | 5.90 | 5.45 | 5.60 | +0.73 | +14.12% | 3 | 43 | 8.83% |
| DIA240719P00395000 | 2024-06-26 10:25AM EDT | 2024-07-19 | 6.50 | 6.00 | 6.15 | +0.73 | +12.65% | 8 | 842 | 9.00% |
| DIA240726P00395000 | 2024-06-26 10:44AM EDT | 2024-07-26 | 6.85 | 6.35 | 6.50 | +0.60 | +9.60% | 10 | 25 | 8.77% |
| DIA240802P00395000 | 2024-06-26 10:31AM EDT | 2024-08-02 | 7.20 | 6.65 | 6.85 | +0.75 | +11.63% | 5 | 27 | 8.67% |
| DIA240816P00395000 | 2024-06-25 12:01PM EDT | 2024-08-16 | 7.25 | 7.25 | 7.55 | 0.00 | - | 25 | 139 | 8.68% |
| DIA240920P00395000 | 2024-06-26 10:12AM EDT | 2024-09-20 | 9.50 | 8.70 | 9.65 | +0.75 | +8.57% | 4 | 512 | 9.57% |
| DIA240930P00395000 | 2024-06-25 9:36AM EDT | 2024-09-30 | 8.55 | 9.05 | 9.65 | 0.00 | - | 2 | 439 | 9.06% |
| DIA241220P00395000 | 2024-06-26 10:52AM EDT | 2024-12-20 | 12.65 | 12.40 | 12.95 | -0.30 | -2.32% | 1 | 227 | 9.77% |
| DIA241231P00395000 | 2024-06-24 10:29AM EDT | 2024-12-31 | 11.75 | 12.10 | 13.85 | 0.00 | - | 1 | 5 | 10.29% |
| DIA250117P00395000 | 2024-06-25 3:43PM EDT | 2025-01-17 | 13.10 | 12.95 | 13.90 | 0.00 | - | 1 | 145 | 9.89% |
| DIA250620P00395000 | 2024-06-20 1:55PM EDT | 2025-06-20 | 17.25 | 16.95 | 20.00 | 0.00 | - | 18 | 28 | 11.44% |
| DIA251219P00395000 | 2024-02-20 11:20AM EDT | 2025-12-19 | 27.00 | 18.00 | 22.75 | 0.00 | - | 4 | 1 | 10.78% |
| DIA260116P00395000 | 2024-05-29 11:24AM EDT | 2026-01-16 | 23.25 | 19.70 | 24.50 | 0.00 | - | 2 | 5 | 11.41% |
| DIA261218P00395000 | 2024-06-24 11:08AM EDT | 2026-12-18 | 25.82 | 24.00 | 29.00 | 0.00 | - | 1 | 2 | 10.89% |
© 2024 Yahoo. All rights reserved.