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:400.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240628C00400000 | 2024-06-26 10:25AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 36 | 2,125 | 12.70% |
| DIA240705C00400000 | 2024-06-26 11:10AM EDT | 2024-07-05 | 0.20 | 0.20 | 0.21 | -0.65 | -74.71% | 108 | 1,073 | 9.99% |
| DIA240712C00400000 | 2024-06-26 10:44AM EDT | 2024-07-12 | 0.57 | 0.58 | 0.60 | -0.28 | -32.94% | 11 | 158 | 10.19% |
| DIA240719C00400000 | 2024-06-26 11:12AM EDT | 2024-07-19 | 1.06 | 1.06 | 1.10 | -1.47 | -58.10% | 240 | 13,163 | 10.58% |
| DIA240726C00400000 | 2024-06-26 10:48AM EDT | 2024-07-26 | 1.52 | 1.54 | 1.57 | -0.33 | -17.84% | 10 | 570 | 10.76% |
| DIA240802C00400000 | 2024-06-26 10:12AM EDT | 2024-08-02 | 1.99 | 2.05 | 2.09 | -0.37 | -15.68% | 2 | 961 | 11.04% |
| DIA240816C00400000 | 2024-06-26 11:05AM EDT | 2024-08-16 | 3.20 | 3.05 | 3.15 | -0.22 | -6.43% | 224 | 1,494 | 11.58% |
| DIA240920C00400000 | 2024-06-26 11:07AM EDT | 2024-09-20 | 5.65 | 5.50 | 5.95 | -0.50 | -8.13% | 127 | 2,223 | 12.99% |
| DIA240930C00400000 | 2024-06-25 2:15PM EDT | 2024-09-30 | 6.60 | 5.80 | 6.55 | 0.00 | - | 9 | 1,385 | 13.09% |
| DIA241220C00400000 | 2024-06-25 12:49PM EDT | 2024-12-20 | 12.45 | 11.90 | 12.70 | 0.00 | - | 26 | 2,402 | 15.48% |
| DIA241231C00400000 | 2024-06-21 10:27AM EDT | 2024-12-31 | 14.60 | 12.35 | 13.85 | 0.00 | - | 2 | 162 | 16.06% |
| DIA250117C00400000 | 2024-06-26 10:25AM EDT | 2025-01-17 | 13.88 | 13.40 | 14.35 | -0.82 | -5.58% | 16 | 2,098 | 15.82% |
| DIA250331C00400000 | 2024-06-24 10:37AM EDT | 2025-03-31 | 21.83 | 16.55 | 20.25 | 0.00 | - | 4 | 97 | 17.95% |
| DIA250620C00400000 | 2024-06-26 10:54AM EDT | 2025-06-20 | 22.80 | 21.70 | 23.85 | -0.52 | -2.23% | 1 | 1,409 | 18.13% |
| DIA251219C00400000 | 2024-06-24 11:35AM EDT | 2025-12-19 | 35.61 | 29.50 | 34.50 | 0.00 | - | 1 | 520 | 20.38% |
| DIA260116C00400000 | 2024-06-26 10:42AM EDT | 2026-01-16 | 33.00 | 30.65 | 35.00 | -0.93 | -2.74% | 4 | 20 | 20.13% |
| DIA261218C00400000 | 2024-06-20 2:59PM EDT | 2026-12-18 | 46.00 | 43.00 | 48.00 | 0.00 | - | 14 | 35 | 21.27% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240628P00400000 | 2024-06-26 11:03AM EDT | 2024-06-28 | 9.70 | 8.00 | 10.50 | +0.73 | +8.14% | 3 | 4 | 28.52% |
| DIA240705P00400000 | 2024-06-25 10:03AM EDT | 2024-07-05 | 7.70 | 8.00 | 11.85 | +1.50 | +24.19% | 9 | 0 | 22.60% |
| DIA240712P00400000 | 2024-06-25 11:55AM EDT | 2024-07-12 | 9.00 | 8.00 | 11.95 | 0.00 | - | 6 | 8 | 17.69% |
| DIA240719P00400000 | 2024-06-26 10:14AM EDT | 2024-07-19 | 10.50 | 8.95 | 12.00 | +0.50 | +5.00% | 12 | 343 | 15.05% |
| DIA240726P00400000 | 2024-06-25 4:11PM EDT | 2024-07-26 | 10.89 | 8.30 | 12.05 | +1.29 | +13.44% | 10 | 11 | 13.37% |
| DIA240816P00400000 | 2024-06-25 2:28PM EDT | 2024-08-16 | 9.90 | 10.65 | 11.05 | 0.00 | - | 13 | 62 | 8.19% |
| DIA240920P00400000 | 2024-06-25 2:38PM EDT | 2024-09-20 | 10.55 | 10.45 | 13.00 | 0.00 | - | 15 | 420 | 9.44% |
| DIA240930P00400000 | 2024-06-13 11:11AM EDT | 2024-09-30 | 15.65 | 11.25 | 13.05 | 0.00 | - | 1 | 339 | 9.01% |
| DIA241220P00400000 | 2024-06-25 11:31AM EDT | 2024-12-20 | 15.30 | 13.80 | 15.30 | +0.80 | +5.52% | 1 | 53 | 8.92% |
| DIA241231P00400000 | 2024-05-29 11:18AM EDT | 2024-12-31 | 18.50 | 14.40 | 16.75 | 0.00 | - | 4 | 4 | 10.02% |
| DIA250117P00400000 | 2024-06-25 1:12PM EDT | 2025-01-17 | 15.85 | 14.45 | 16.75 | 0.00 | - | 5 | 115 | 9.60% |
| DIA250331P00400000 | 2024-05-29 9:39AM EDT | 2025-03-31 | 20.37 | 16.50 | 19.45 | 0.00 | - | 2 | 3 | 10.30% |
| DIA250620P00400000 | 2024-06-25 2:32PM EDT | 2025-06-20 | 18.44 | 18.45 | 21.90 | 0.00 | - | 2 | 455 | 10.69% |
| DIA251219P00400000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 26.85 | 19.80 | 24.45 | 0.00 | - | 20 | 601 | 10.07% |
| DIA260116P00400000 | 2024-05-30 9:34AM EDT | 2026-01-16 | 26.30 | 22.00 | 24.25 | 0.00 | - | 4 | 76 | 9.72% |
| DIA261218P00400000 | 2024-06-13 1:11PM EDT | 2026-12-18 | 30.00 | 26.00 | 31.00 | 0.00 | - | 1 | 41 | 10.48% |
© 2024 Yahoo. All rights reserved.