SPDR Portfolio S&P 500 Value ETF (SPYV)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYV240517C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 2.10 | 2.80 | 4.20 | 0.00 | - | 2 | 2 | 61.47% |
| SPYV240517C00046000 | 2024-04-30 3:59PM EDT | 46.00 | 2.08 | 1.80 | 3.10 | 0.00 | - | 1 | 1 | 48.63% |
| SPYV240517C00047000 | 2024-04-23 12:10PM EDT | 47.00 | 2.05 | 0.80 | 1.70 | 0.00 | - | - | 1 | 27.20% |
| SPYV240517C00048000 | 2024-05-01 3:52PM EDT | 48.00 | 0.59 | 0.35 | 0.80 | 0.00 | - | 11 | 16 | 18.99% |
| SPYV240517C00049000 | 2024-05-02 1:13PM EDT | 49.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 6 | 2,936 | 13.43% |
| SPYV240517C00050000 | 2024-05-02 1:27PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 223 | 16.41% |
| SPYV240517C00051000 | 2024-04-23 12:43PM EDT | 51.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 5 | 15 | 47.51% |
| SPYV240517C00052000 | 2024-03-27 12:33PM EDT | 52.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 54.93% |
| SPYV240517C00055000 | 2024-04-24 3:32PM EDT | 55.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 1 | 58.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYV240517P00045000 | 2024-04-17 3:01PM EDT | 45.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 8 | 52.64% |
| SPYV240517P00046000 | 2024-04-29 9:30AM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 18.56% |
| SPYV240517P00047000 | 2024-05-01 3:27PM EDT | 47.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 22 | 17.29% |
| SPYV240517P00048000 | 2024-05-01 2:59PM EDT | 48.00 | 0.25 | 0.35 | 0.65 | 0.00 | - | 2 | 6 | 18.21% |
| SPYV240517P00049000 | 2024-05-01 10:41AM EDT | 49.00 | 1.25 | 0.45 | 1.30 | 0.00 | - | 1 | 5 | 19.92% |
© 2024 Yahoo. All rights reserved.