iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY241220C00114000 | 2024-04-25 9:44AM EDT | 114.00 | 10.90 | 10.00 | 14.00 | 0.00 | - | - | 1 | 33.98% |
| DVY241220C00115000 | 2024-04-25 9:54AM EDT | 115.00 | 9.70 | 9.20 | 13.50 | 0.00 | - | - | 1 | 34.02% |
| DVY241220C00119000 | 2024-05-22 10:46AM EDT | 119.00 | 9.50 | 5.20 | 7.60 | 0.00 | - | 1 | 3 | 22.29% |
| DVY241220C00120000 | 2024-06-04 9:49AM EDT | 120.00 | 7.26 | 4.60 | 5.30 | 0.00 | - | 10 | 60 | 16.90% |
| DVY241220C00121000 | 2024-05-07 9:36AM EDT | 121.00 | 7.30 | 4.90 | 7.60 | 0.00 | - | - | 1 | 24.91% |
| DVY241220C00122000 | 2024-05-03 1:16PM EDT | 122.00 | 5.54 | 6.70 | 7.20 | 0.00 | - | 3 | 5 | 24.96% |
| DVY241220C00123000 | 2024-06-14 1:35PM EDT | 123.00 | 3.20 | 3.10 | 3.50 | -2.40 | -42.86% | 6 | 24 | 15.17% |
| DVY241220C00124000 | 2024-05-22 11:20AM EDT | 124.00 | 6.08 | 2.70 | 4.00 | 0.00 | - | 1 | 24 | 17.75% |
| DVY241220C00125000 | 2024-06-13 9:34AM EDT | 125.00 | 2.73 | 2.30 | 3.30 | 0.00 | - | 2 | 46 | 16.63% |
| DVY241220C00126000 | 2024-06-14 3:46PM EDT | 126.00 | 2.09 | 1.25 | 2.85 | -1.51 | -41.94% | 4 | 40 | 16.17% |
| DVY241220C00127000 | 2024-06-14 10:15AM EDT | 127.00 | 1.60 | 1.65 | 3.40 | -0.40 | -20.00% | 16 | 22 | 18.87% |
| DVY241220C00128000 | 2024-06-11 12:53PM EDT | 128.00 | 1.98 | 0.30 | 2.95 | 0.00 | - | 2 | 4 | 18.31% |
| DVY241220C00129000 | 2024-06-11 2:30PM EDT | 129.00 | 1.68 | 0.75 | 1.45 | 0.00 | - | 5 | 7 | 13.83% |
| DVY241220C00130000 | 2024-06-14 3:46PM EDT | 130.00 | 1.49 | 0.95 | 2.90 | +0.34 | +29.57% | 4 | 300 | 19.86% |
| DVY241220C00135000 | 2024-05-30 11:41AM EDT | 135.00 | 0.81 | 0.35 | 0.65 | 0.00 | - | 4 | 10 | 14.05% |
| DVY241220C00140000 | 2024-05-17 1:09PM EDT | 140.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 43 | 43 | 20.76% |
| DVY241220C00150000 | 2024-06-03 3:54PM EDT | 150.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 41 | 41 | 23.94% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY241220P00075000 | 2024-05-14 10:57AM EDT | 75.00 | 0.18 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 53.35% |
| DVY241220P00095000 | 2024-06-04 1:32PM EDT | 95.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 34.72% |
| DVY241220P00100000 | 2024-06-12 10:08AM EDT | 100.00 | 0.65 | 0.50 | 2.45 | 0.00 | - | - | 1 | 28.44% |
| DVY241220P00103000 | 2024-05-13 9:40AM EDT | 103.00 | 0.95 | 0.50 | 1.05 | 0.00 | - | 1 | 1 | 18.54% |
| DVY241220P00105000 | 2024-05-02 1:33PM EDT | 105.00 | 1.65 | 0.45 | 1.15 | 0.00 | - | 25 | 250 | 17.31% |
| DVY241220P00113000 | 2024-06-04 3:04PM EDT | 113.00 | 2.05 | 1.40 | 4.60 | 0.00 | - | 1 | 1 | 21.65% |
| DVY241220P00114000 | 2024-06-11 1:24PM EDT | 114.00 | 2.50 | 1.55 | 3.40 | 0.00 | - | - | 4 | 16.58% |
| DVY241220P00115000 | 2024-06-11 2:30PM EDT | 115.00 | 2.60 | 2.75 | 3.80 | 0.00 | - | 5 | 14 | 16.59% |
| DVY241220P00116000 | 2024-05-24 9:43AM EDT | 116.00 | 2.50 | 2.75 | 3.50 | 0.00 | - | 1 | 10 | 14.38% |
| DVY241220P00117000 | 2024-05-17 12:03PM EDT | 117.00 | 2.20 | 3.30 | 5.40 | 0.00 | - | 10 | 19 | 18.74% |
| DVY241220P00118000 | 2024-05-30 9:45AM EDT | 118.00 | 3.70 | 3.60 | 4.20 | 0.00 | - | 2 | 7 | 13.75% |
| DVY241220P00119000 | 2024-06-06 11:07AM EDT | 119.00 | 3.40 | 4.00 | 4.60 | 0.00 | - | 1 | 21 | 13.45% |
| DVY241220P00120000 | 2024-06-05 9:46AM EDT | 120.00 | 3.70 | 4.40 | 5.00 | 0.00 | - | 1 | 3 | 13.05% |
| DVY241220P00121000 | 2024-05-17 9:53AM EDT | 121.00 | 3.30 | 4.80 | 5.50 | 0.00 | - | 1 | 1 | 12.84% |
| DVY241220P00122000 | 2024-06-07 10:59AM EDT | 122.00 | 4.40 | 3.80 | 6.00 | 0.00 | - | 1 | 11 | 12.51% |
| DVY241220P00123000 | 2024-06-03 2:06PM EDT | 123.00 | 4.80 | 4.90 | 6.60 | 0.00 | - | 1 | 8 | 12.38% |
| DVY241220P00124000 | 2024-05-31 3:50PM EDT | 124.00 | 5.00 | 4.50 | 7.20 | 0.00 | - | 1 | 2 | 12.13% |
| DVY241220P00125000 | 2024-06-04 9:57AM EDT | 125.00 | 5.70 | 5.50 | 7.90 | 0.00 | - | 1 | 3 | 12.09% |
| DVY241220P00126000 | 2024-06-04 10:57AM EDT | 126.00 | 6.40 | 6.10 | 10.00 | 0.00 | - | 2 | 3 | 16.61% |
| DVY241220P00128000 | 2024-05-28 9:51AM EDT | 128.00 | 7.00 | 8.10 | 11.40 | 0.00 | - | 1 | 1 | 16.42% |
© 2024 Yahoo. All rights reserved.