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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYV240621C00025000 | 2024-02-12 3:13PM EDT | 25.00 | 22.60 | 22.80 | 25.90 | 0.00 | - | 1 | 0 | 391.60% |
| SPYV240621C00035000 | 2023-12-06 4:14PM EDT | 35.00 | 10.14 | 10.40 | 14.10 | 0.00 | - | 180 | 180 | 199.02% |
| SPYV240621C00038000 | 2023-11-24 10:43AM EDT | 38.00 | 6.91 | 8.60 | 9.80 | 0.00 | - | 2 | 4 | 0.00% |
| SPYV240621C00040000 | 2024-05-22 2:20PM EDT | 40.00 | 9.90 | 8.20 | 9.10 | 0.00 | - | 29 | 29 | 77.34% |
| SPYV240621C00041000 | 2024-03-08 4:07PM EDT | 41.00 | 8.32 | 6.00 | 9.10 | 0.00 | - | 8 | 26 | 186.62% |
| SPYV240621C00042000 | 2024-05-07 10:24AM EDT | 42.00 | 7.16 | 6.90 | 7.80 | 0.00 | - | 1 | 10 | 126.95% |
| SPYV240621C00043000 | 2024-02-12 11:15AM EDT | 43.00 | 5.20 | 5.00 | 8.30 | 0.00 | - | 1 | 38 | 130.96% |
| SPYV240621C00044000 | 2024-04-22 11:17AM EDT | 44.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPYV240621C00045000 | 2024-06-13 9:41AM EDT | 45.00 | 3.90 | 3.20 | 4.10 | 0.00 | - | 3 | 5 | 72.17% |
| SPYV240621C00046000 | 2024-06-12 9:30AM EDT | 46.00 | 3.10 | 2.25 | 3.10 | 0.00 | - | 2 | 7 | 59.18% |
| SPYV240621C00047000 | 2024-06-14 3:22PM EDT | 47.00 | 1.75 | 1.25 | 2.35 | -0.44 | -20.09% | 25 | 81 | 57.32% |
| SPYV240621C00048000 | 2024-06-05 9:30AM EDT | 48.00 | 1.35 | 0.00 | 0.95 | 0.00 | - | 2 | 20 | 24.12% |
| SPYV240621C00049000 | 2024-06-11 2:12PM EDT | 49.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 1 | 79 | 14.50% |
| SPYV240621C00050000 | 2024-06-13 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 343 | 26.95% |
| SPYV240621C00051000 | 2024-06-13 1:59PM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2,805 | 25.39% |
| SPYV240621C00052000 | 2024-05-15 9:30AM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| SPYV240621C00053000 | 2024-04-04 9:48AM EDT | 53.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 5 | 5 | 71.09% |
| SPYV240621C00055000 | 2024-03-18 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYV240621P00035000 | 2023-11-14 10:30AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| SPYV240621P00038000 | 2023-11-17 12:20PM EDT | 38.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 2 | 12 | 204.69% |
| SPYV240621P00040000 | 2023-12-29 4:42PM EDT | 40.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 50 | 50 | 166.89% |
| SPYV240621P00041000 | 2024-01-22 4:29PM EDT | 41.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 0 | 146.19% |
| SPYV240621P00043000 | 2023-12-19 10:30AM EDT | 43.00 | 0.50 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 137.11% |
| SPYV240621P00044000 | 2024-04-29 9:30AM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| SPYV240621P00045000 | 2024-05-06 3:19PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 206 | 43.56% |
| SPYV240621P00046000 | 2024-05-14 10:11AM EDT | 46.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 1 | 34 | 54.30% |
| SPYV240621P00047000 | 2024-06-12 10:08AM EDT | 47.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 19 | 19.53% |
| SPYV240621P00048000 | 2024-06-14 11:12AM EDT | 48.00 | 0.25 | 0.00 | 0.20 | +0.11 | +78.57% | 1 | 10 | 17.77% |
| SPYV240621P00049000 | 2024-05-28 2:35PM EDT | 49.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 5 | 39 | 31.64% |
| SPYV240621P00050000 | 2024-06-13 10:57AM EDT | 50.00 | 1.40 | 0.80 | 1.80 | 0.00 | - | 4 | 6 | 37.60% |
| SPYV240621P00055000 | 2024-06-13 12:58PM EDT | 55.00 | 6.30 | 5.80 | 6.80 | 0.00 | - | 1 | 0 | 88.38% |
© 2024 Yahoo. All rights reserved.