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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYV240920C00030000 | 2024-02-07 3:44PM EDT | 30.00 | 17.80 | 17.40 | 21.30 | 0.00 | - | - | 1 | 96.78% |
| SPYV240920C00035000 | 2024-03-18 9:30AM EDT | 35.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPYV240920C00040000 | 2024-05-22 2:29PM EDT | 40.00 | 10.00 | 8.50 | 11.10 | 0.00 | - | 39 | 73 | 51.93% |
| SPYV240920C00043000 | 2024-03-04 11:16AM EDT | 43.00 | 6.20 | 5.60 | 9.50 | 0.00 | - | 7 | 25 | 56.71% |
| SPYV240920C00044000 | 2024-01-22 1:51PM EDT | 44.00 | 4.19 | 3.20 | 7.10 | 0.00 | - | - | 2 | 37.15% |
| SPYV240920C00045000 | 2024-04-25 3:27PM EDT | 45.00 | 4.35 | 3.80 | 6.20 | 0.00 | - | 1 | 3 | 34.52% |
| SPYV240920C00046000 | 2024-02-01 3:45PM EDT | 46.00 | 2.91 | 1.85 | 5.70 | 0.00 | - | - | 6 | 35.85% |
| SPYV240920C00047000 | 2024-05-24 12:27PM EDT | 47.00 | 3.50 | 2.15 | 4.00 | 0.00 | - | 1 | 8 | 24.82% |
| SPYV240920C00048000 | 2024-05-23 3:21PM EDT | 48.00 | 2.12 | 1.30 | 3.60 | 0.00 | - | 1 | 6 | 26.56% |
| SPYV240920C00049000 | 2024-04-17 2:11PM EDT | 49.00 | 1.30 | 1.50 | 2.45 | 0.00 | - | 10 | 33 | 20.75% |
| SPYV240920C00050000 | 2024-05-22 9:30AM EDT | 50.00 | 2.50 | 0.40 | 1.55 | 0.00 | - | 1 | 37 | 16.79% |
| SPYV240920C00051000 | 2024-05-16 3:25PM EDT | 51.00 | 1.02 | 0.00 | 1.05 | 0.00 | - | 1 | 9 | 15.70% |
| SPYV240920C00052000 | 2024-05-06 11:17AM EDT | 52.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 2 | 0 | 20.31% |
| SPYV240920C00055000 | 2024-04-02 1:51PM EDT | 55.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 26.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYV240920P00025000 | 2024-03-04 10:30AM EDT | 25.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 61.33% |
| SPYV240920P00040000 | 2024-02-21 12:37PM EDT | 40.00 | 0.32 | 0.05 | 0.45 | 0.00 | - | - | 5 | 31.98% |
| SPYV240920P00043000 | 2024-04-17 2:21PM EDT | 43.00 | 1.80 | 0.00 | 1.05 | 0.00 | - | - | 1 | 32.50% |
| SPYV240920P00044000 | 2024-04-18 9:30AM EDT | 44.00 | 1.96 | 0.00 | 1.05 | 0.00 | - | - | 1 | 29.18% |
| SPYV240920P00045000 | 2024-05-13 10:01AM EDT | 45.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 26.44% |
| SPYV240920P00046000 | 2024-05-14 12:02PM EDT | 46.00 | 0.37 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 24.15% |
| SPYV240920P00047000 | 2024-05-02 10:21AM EDT | 47.00 | 0.98 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 22.10% |
| SPYV240920P00048000 | 2024-05-23 3:21PM EDT | 48.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 19.70% |
| SPYV240920P00049000 | 2024-05-16 2:47PM EDT | 49.00 | 0.75 | 0.50 | 1.80 | 0.00 | - | 1 | 2 | 18.26% |
| SPYV240920P00050000 | 2024-05-23 11:33AM EDT | 50.00 | 1.30 | 0.95 | 2.25 | 0.00 | - | 1 | 3 | 17.53% |
© 2024 Yahoo. All rights reserved.