SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEArca - Nasdaq Real-time 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 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPYV240517C00046000 | 2024-05-17 3:31PM EDT | 46.00 | 3.80 | 3.60 | 4.80 | +0.83 | +27.95% | 1 | 2 | 117.19% |
| SPYV240517C00047000 | 2024-05-10 9:54AM EDT | 47.00 | 2.35 | 2.70 | 3.40 | 0.00 | - | 1 | 0 | 130.08% |
| SPYV240517C00048000 | 2024-05-09 3:39PM EDT | 48.00 | 1.30 | 1.70 | 2.35 | 0.00 | - | 1 | 10 | 94.34% |
| SPYV240517C00049000 | 2024-05-16 11:24AM EDT | 49.00 | 0.91 | 0.95 | 1.20 | -0.09 | -9.00% | 1 | 2,938 | 44.92% |
| SPYV240517C00050000 | 2024-05-17 3:51PM EDT | 50.00 | 0.05 | 0.00 | 0.40 | -0.35 | -87.50% | 47 | 128 | 33.79% |
| SPYV240517C00051000 | 2024-05-16 12:16PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 12 | 30.08% |
| SPYV240517C00052000 | 2024-03-27 12:33PM EDT | 52.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 103.32% |
| SPYV240517C00053000 | 2024-05-13 12:13PM EDT | 53.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 130.08% |
| SPYV240517C00055000 | 2024-04-24 3:32PM EDT | 55.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 1 | 177.34% |
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 | 200.78% |
| SPYV240517P00046000 | 2024-05-07 12:56PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 85.94% |
| SPYV240517P00047000 | 2024-05-01 3:27PM EDT | 47.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 22 | 97.27% |
| SPYV240517P00048000 | 2024-05-01 2:59PM EDT | 48.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 73.05% |
| SPYV240517P00049000 | 2024-05-13 9:32AM EDT | 49.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 34.77% |
© 2024 Yahoo. All rights reserved.