SPDR Portfolio S&P 500 ETF (SPLG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240517C00049000 | 2024-05-09 10:11AM EDT | 49.00 | 12.00 | 11.60 | 13.10 | 0.00 | - | 2 | 2 | 86.72% |
| SPLG240517C00051000 | 2024-04-17 1:18PM EDT | 51.00 | 8.24 | 9.60 | 11.10 | 0.00 | - | 2 | 12 | 73.44% |
| SPLG240517C00052000 | 2024-04-18 10:14AM EDT | 52.00 | 7.33 | 8.60 | 10.10 | 0.00 | - | 3 | 1 | 66.80% |
| SPLG240517C00053000 | 2024-05-09 2:52PM EDT | 53.00 | 8.20 | 7.60 | 9.10 | 0.00 | - | 2 | 1 | 60.35% |
| SPLG240517C00054000 | 2024-04-29 10:35AM EDT | 54.00 | 6.27 | 6.60 | 8.10 | 0.00 | - | 2 | 28 | 53.91% |
| SPLG240517C00055000 | 2024-04-29 1:55PM EDT | 55.00 | 5.14 | 5.60 | 7.10 | 0.00 | - | 1 | 9 | 92.58% |
| SPLG240517C00056000 | 2024-04-25 10:22AM EDT | 56.00 | 3.30 | 4.00 | 6.10 | 0.00 | - | 1 | 23 | 82.81% |
| SPLG240517C00057000 | 2024-05-09 2:10PM EDT | 57.00 | 4.30 | 3.60 | 5.50 | 0.00 | - | 1 | 144 | 88.09% |
| SPLG240517C00058000 | 2024-05-09 3:30PM EDT | 58.00 | 3.14 | 2.20 | 3.60 | 0.00 | - | 4 | 71 | 42.38% |
| SPLG240517C00059000 | 2024-05-10 10:22AM EDT | 59.00 | 2.35 | 1.65 | 3.00 | +0.18 | +8.29% | 4 | 167 | 48.73% |
| SPLG240517C00060000 | 2024-05-10 3:58PM EDT | 60.00 | 1.40 | 0.30 | 1.45 | +0.12 | +9.38% | 13 | 265 | 18.46% |
| SPLG240517C00061000 | 2024-05-10 3:37PM EDT | 61.00 | 0.58 | 0.55 | 0.60 | +0.07 | +13.73% | 40 | 420 | 13.38% |
| SPLG240517C00062000 | 2024-05-10 12:30PM EDT | 62.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 3 | 161 | 12.26% |
| SPLG240517C00063000 | 2024-05-10 3:43PM EDT | 63.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 62 | 14.65% |
| SPLG240517C00064000 | 2024-04-25 12:32PM EDT | 64.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 3 | 62 | 38.97% |
| SPLG240517C00065000 | 2024-05-06 11:20AM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 30.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240517P00051000 | 2024-04-19 3:47PM EDT | 51.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 95.21% |
| SPLG240517P00052000 | 2024-04-22 1:52PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 29 | 55.47% |
| SPLG240517P00053000 | 2024-04-25 3:02PM EDT | 53.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 23 | 28 | 79.49% |
| SPLG240517P00054000 | 2024-04-25 11:28AM EDT | 54.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 14 | 22 | 56.45% |
| SPLG240517P00055000 | 2024-05-07 11:52AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 52 | 43.36% |
| SPLG240517P00056000 | 2024-05-03 11:06AM EDT | 56.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 52 | 55.86% |
| SPLG240517P00057000 | 2024-05-09 3:55PM EDT | 57.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,589 | 43.56% |
| SPLG240517P00058000 | 2024-05-10 9:30AM EDT | 58.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 416 | 29.40% |
| SPLG240517P00059000 | 2024-05-10 3:29PM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 279 | 18.75% |
| SPLG240517P00060000 | 2024-05-10 3:35PM EDT | 60.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 13 | 189 | 14.84% |
| SPLG240517P00061000 | 2024-05-10 3:18PM EDT | 61.00 | 0.25 | 0.20 | 0.30 | -0.07 | -21.87% | 40 | 91 | 12.50% |
| SPLG240517P00062000 | 2024-05-10 11:29AM EDT | 62.00 | 0.95 | 0.70 | 1.10 | +0.05 | +5.56% | 6 | 13 | 19.78% |
| SPLG240517P00063000 | 2024-05-07 2:20PM EDT | 63.00 | 2.80 | 1.30 | 2.10 | 0.00 | - | 1 | 1 | 29.35% |
© 2024 Yahoo. All rights reserved.