SPDR S&P Dividend ETF (SDY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDY240719C00060000 | 2024-05-28 12:01PM EDT | 60.00 | 69.30 | 68.10 | 71.70 | 0.00 | - | 1 | 1 | 147.51% |
| SDY240719C00100000 | 2024-01-23 12:33PM EDT | 100.00 | 24.79 | 24.30 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| SDY240719C00116000 | 2023-12-05 4:36PM EDT | 116.00 | 9.35 | 10.30 | 14.10 | 0.00 | - | 3 | 3 | 0.00% |
| SDY240719C00117000 | 2023-12-05 1:42PM EDT | 117.00 | 8.66 | 9.40 | 12.60 | 0.00 | - | 10 | 10 | 0.00% |
| SDY240719C00118000 | 2024-02-16 10:47AM EDT | 118.00 | 9.55 | 9.80 | 14.30 | 0.00 | - | 2 | 1 | 36.10% |
| SDY240719C00119000 | 2023-12-22 10:36AM EDT | 119.00 | 10.30 | 5.10 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| SDY240719C00120000 | 2024-05-16 10:55AM EDT | 120.00 | 13.10 | 8.00 | 12.90 | 0.00 | - | 3 | 13 | 36.48% |
| SDY240719C00121000 | 2024-02-05 11:32AM EDT | 121.00 | 6.00 | 6.70 | 10.70 | 0.00 | - | 4 | 1 | 26.39% |
| SDY240719C00122000 | 2024-04-17 3:38PM EDT | 122.00 | 6.15 | 8.60 | 13.30 | 0.00 | - | 3 | 6 | 47.00% |
| SDY240719C00123000 | 2024-02-01 11:52AM EDT | 123.00 | 5.25 | 5.20 | 6.90 | 0.00 | - | 4 | 2 | 0.00% |
| SDY240719C00124000 | 2024-05-30 3:09PM EDT | 124.00 | 4.85 | 5.00 | 8.90 | 0.00 | - | 1 | 10 | 28.52% |
| SDY240719C00125000 | 2024-04-10 1:07PM EDT | 125.00 | 5.80 | 6.40 | 9.90 | 0.00 | - | 6 | 17 | 37.85% |
| SDY240719C00126000 | 2024-05-29 12:20PM EDT | 126.00 | 2.60 | 3.50 | 6.80 | 0.00 | - | 1 | 3 | 23.76% |
| SDY240719C00127000 | 2024-03-04 3:36PM EDT | 127.00 | 3.84 | 3.60 | 7.60 | 0.00 | - | 5 | 13 | 31.49% |
| SDY240719C00128000 | 2024-05-03 9:40AM EDT | 128.00 | 3.72 | 1.30 | 6.00 | 0.00 | - | 2 | 14 | 25.83% |
| SDY240719C00129000 | 2024-04-19 9:30AM EDT | 129.00 | 2.10 | 2.35 | 6.60 | 0.00 | - | 1 | 10 | 31.85% |
| SDY240719C00130000 | 2024-05-30 2:20PM EDT | 130.00 | 0.90 | 0.80 | 4.40 | 0.00 | - | 7 | 201 | 22.85% |
| SDY240719C00131000 | 2024-05-23 9:36AM EDT | 131.00 | 1.84 | 0.00 | 3.80 | 0.00 | - | 6 | 94 | 22.17% |
| SDY240719C00135000 | 2024-05-31 1:02PM EDT | 135.00 | 0.30 | 0.00 | 4.60 | -0.85 | -73.91% | 5 | 62 | 34.94% |
| SDY240719C00140000 | 2024-05-29 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 19.36% |
| SDY240719C00145000 | 2024-01-25 4:35PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 25.20% |
| SDY240719C00150000 | 2024-03-27 3:36PM EDT | 150.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 30.47% |
| SDY240719C00155000 | 2024-04-08 9:30AM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDY240719P00090000 | 2024-01-23 3:54PM EDT | 90.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 52.73% |
| SDY240719P00095000 | 2024-03-20 12:56PM EDT | 95.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 0 | 79.54% |
| SDY240719P00100000 | 2023-12-04 3:35PM EDT | 100.00 | 0.80 | 0.00 | 3.10 | 0.00 | - | - | 0 | 61.72% |
| SDY240719P00104000 | 2024-01-24 10:30AM EDT | 104.00 | 0.70 | 0.05 | 1.10 | 0.00 | - | 1 | 21 | 49.54% |
| SDY240719P00105000 | 2024-05-20 1:42PM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 43.24% |
| SDY240719P00109000 | 2024-03-25 9:55AM EDT | 109.00 | 0.47 | 0.00 | 1.95 | 0.00 | - | 1 | 0 | 50.17% |
| SDY240719P00110000 | 2024-05-17 11:59AM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 35.89% |
| SDY240719P00111000 | 2024-03-26 9:30AM EDT | 111.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SDY240719P00112000 | 2024-03-04 3:52PM EDT | 112.00 | 0.61 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 47.01% |
| SDY240719P00114000 | 2023-11-30 3:38PM EDT | 114.00 | 2.85 | 0.85 | 2.45 | 0.00 | - | - | 5 | 45.37% |
| SDY240719P00115000 | 2024-04-01 1:22PM EDT | 115.00 | 0.55 | 0.00 | 2.95 | 0.00 | - | - | 10 | 47.23% |
| SDY240719P00117000 | 2023-12-27 3:00PM EDT | 117.00 | 2.20 | 0.75 | 2.60 | 0.00 | - | - | 2 | 40.91% |
| SDY240719P00118000 | 2024-05-28 10:51AM EDT | 118.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 19.53% |
| SDY240719P00120000 | 2024-04-16 1:23PM EDT | 120.00 | 2.13 | 0.00 | 1.45 | 0.00 | - | 5 | 9 | 27.09% |
| SDY240719P00121000 | 2024-03-22 2:04PM EDT | 121.00 | 1.35 | 0.85 | 3.70 | 0.00 | - | 20 | 3 | 40.26% |
| SDY240719P00122000 | 2023-12-18 10:30AM EDT | 122.00 | 3.80 | 2.50 | 5.00 | 0.00 | - | 4 | 0 | 45.89% |
| SDY240719P00124000 | 2024-04-03 3:20PM EDT | 124.00 | 1.50 | 0.55 | 3.90 | 0.00 | - | 2 | 3 | 35.05% |
| SDY240719P00125000 | 2024-04-02 9:30AM EDT | 125.00 | 1.55 | 1.60 | 2.10 | 0.00 | - | 1 | 13 | 22.35% |
| SDY240719P00126000 | 2024-04-08 2:40PM EDT | 126.00 | 2.13 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 20.35% |
| SDY240719P00127000 | 2024-05-30 2:20PM EDT | 127.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 18.57% |
| SDY240719P00128000 | 2024-05-28 1:17PM EDT | 128.00 | 2.00 | 0.40 | 2.40 | 0.00 | - | 2 | 2 | 17.76% |
| SDY240719P00130000 | 2024-05-23 3:08PM EDT | 130.00 | 2.80 | 1.40 | 3.50 | 0.00 | - | 20 | 25 | 18.70% |
© 2024 Yahoo. All rights reserved.