SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:405.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240628C00405000 | 2024-06-26 9:31AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 866 | 15.63% |
| DIA240705C00405000 | 2024-06-26 10:29AM EDT | 2024-07-05 | 0.05 | 0.04 | 0.06 | -0.24 | -82.76% | 14 | 419 | 10.89% |
| DIA240712C00405000 | 2024-06-26 11:12AM EDT | 2024-07-12 | 0.20 | 0.20 | 0.21 | -0.10 | -25.00% | 5 | 80 | 10.50% |
| DIA240719C00405000 | 2024-06-26 11:03AM EDT | 2024-07-19 | 0.43 | 0.39 | 0.41 | -0.67 | -60.91% | 62 | 2,133 | 10.29% |
| DIA240726C00405000 | 2024-06-26 10:20AM EDT | 2024-07-26 | 0.63 | 0.64 | 0.67 | -0.26 | -29.21% | 6 | 382 | 10.34% |
| DIA240802C00405000 | 2024-06-26 10:09AM EDT | 2024-08-02 | 0.89 | 0.99 | 1.03 | -0.27 | -23.28% | 2 | 30 | 10.66% |
| DIA240816C00405000 | 2024-06-26 10:59AM EDT | 2024-08-16 | 1.72 | 1.65 | 1.71 | -0.23 | -11.79% | 219 | 273 | 10.91% |
| DIA240920C00405000 | 2024-06-26 11:06AM EDT | 2024-09-20 | 3.75 | 3.55 | 3.90 | -0.45 | -10.71% | 59 | 554 | 12.13% |
| DIA240930C00405000 | 2024-06-25 9:35AM EDT | 2024-09-30 | 5.67 | 3.55 | 4.25 | 0.00 | - | 6 | 135 | 12.00% |
| DIA241220C00405000 | 2024-06-24 11:58AM EDT | 2024-12-20 | 12.60 | 9.65 | 10.35 | 0.00 | - | 5 | 136 | 14.95% |
| DIA241231C00405000 | 2024-05-10 3:40PM EDT | 2024-12-31 | 14.96 | 8.10 | 12.00 | 0.00 | - | 20 | 30 | 16.03% |
| DIA250117C00405000 | 2024-06-26 9:41AM EDT | 2025-01-17 | 11.40 | 10.80 | 12.05 | -1.40 | -10.94% | 5 | 619 | 15.40% |
| DIA250331C00405000 | 2024-06-24 11:54AM EDT | 2025-03-31 | 18.48 | 14.90 | 17.05 | 0.00 | - | 6 | 14 | 16.98% |
| DIA250620C00405000 | 2024-06-25 2:38PM EDT | 2025-06-20 | 20.10 | 19.65 | 21.25 | 0.00 | - | 4 | 32 | 17.69% |
| DIA251219C00405000 | 2024-06-14 10:11AM EDT | 2025-12-19 | 24.02 | 26.50 | 31.50 | 0.00 | - | 1 | 2 | 19.83% |
| DIA260116C00405000 | 2024-06-14 10:11AM EDT | 2026-01-16 | 25.00 | 28.20 | 32.50 | 0.00 | - | 1 | 9 | 19.85% |
| DIA261218C00405000 | 2024-05-15 12:27PM EDT | 2026-12-18 | 49.09 | 36.00 | 41.00 | 0.00 | - | 10 | 11 | 19.20% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240628P00405000 | 2024-06-25 9:53AM EDT | 2024-06-28 | 11.81 | 12.80 | 16.60 | 0.00 | - | 20 | 0 | 50.27% |
| DIA240712P00405000 | 2024-06-24 12:58PM EDT | 2024-07-12 | 10.66 | 12.85 | 16.80 | 0.00 | - | 2 | 2 | 21.91% |
| DIA240719P00405000 | 2024-06-10 11:46AM EDT | 2024-07-19 | 17.20 | 12.70 | 16.85 | 0.00 | - | 10 | 0 | 18.61% |
| DIA240726P00405000 | 2024-06-12 11:41AM EDT | 2024-07-26 | 15.62 | 12.70 | 16.55 | 0.00 | - | - | 0 | 15.50% |
| DIA240816P00405000 | 2024-06-14 11:40AM EDT | 2024-08-16 | 19.65 | 12.75 | 16.50 | 0.00 | - | - | 1 | 11.85% |
| DIA240920P00405000 | 2024-06-06 4:02PM EDT | 2024-09-20 | 16.65 | 13.90 | 16.90 | 0.00 | - | 2 | 5 | 9.87% |
| DIA240930P00405000 | 2024-05-29 12:26PM EDT | 2024-09-30 | 20.70 | 14.30 | 16.80 | 0.00 | - | 1 | 10 | 9.19% |
| DIA241220P00405000 | 2024-06-18 3:47PM EDT | 2024-12-20 | 18.30 | 17.10 | 18.20 | 0.00 | - | 1 | 11 | 8.39% |
| DIA241231P00405000 | 2024-04-25 9:55AM EDT | 2024-12-31 | 27.90 | 15.75 | 20.45 | 0.00 | - | 1 | 0 | 10.43% |
| DIA250117P00405000 | 2024-05-29 11:13AM EDT | 2025-01-17 | 22.22 | 17.90 | 20.10 | 0.00 | - | 1 | 14 | 9.66% |
| DIA250331P00405000 | 2024-06-21 10:43AM EDT | 2025-03-31 | 19.29 | 18.25 | 22.20 | 0.00 | - | 2 | 4 | 9.98% |
| DIA250620P00405000 | 2024-06-14 10:09AM EDT | 2025-06-20 | 25.05 | 19.65 | 24.35 | 0.00 | - | 1 | 38 | 10.26% |
| DIA251219P00405000 | 2023-12-21 10:42AM EDT | 2025-12-19 | 38.55 | 31.00 | 36.00 | 0.00 | - | 4 | 5 | 14.63% |
| DIA260116P00405000 | 2024-05-13 11:56AM EDT | 2026-01-16 | 24.95 | 24.00 | 29.00 | 0.00 | - | 1 | 25 | 10.63% |
| DIA261218P00405000 | 2024-06-07 12:59PM EDT | 2026-12-18 | 30.50 | 28.00 | 33.00 | 0.00 | - | 2 | 1 | 10.09% |
© 2024 Yahoo. All rights reserved.