Australia markets close in 36 minutes

SPDR Portfolio S&P 500 Value ETF (SPYV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
49.24+0.21 (+0.43%)
At close: 04:00PM EDT
49.00 -0.24 (-0.49%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPYV240621C000250002024-02-12 3:13PM EDT25.0022.6022.8025.900.00-10657.81%
SPYV240621C000350002023-12-06 4:14PM EDT35.0010.1410.4014.100.00-1801800.00%
SPYV240621C000380002023-11-24 10:43AM EDT38.006.918.609.800.00-240.00%
SPYV240621C000400002024-05-22 2:20PM EDT40.009.900.000.000.00-2900.00%
SPYV240621C000410002024-03-08 4:07PM EDT41.008.326.009.100.00-826379.69%
SPYV240621C000420002024-06-17 3:19PM EDT42.007.120.000.000.00-200.00%
SPYV240621C000430002024-02-12 11:15AM EDT43.005.205.008.300.00-138239.45%
SPYV240621C000440002024-06-20 2:02PM EDT44.005.310.000.000.00-800.00%
SPYV240621C000450002024-06-13 9:41AM EDT45.003.900.000.000.00-300.00%
SPYV240621C000460002024-06-17 3:49PM EDT46.002.970.000.000.00-100.00%
SPYV240621C000470002024-06-20 12:35PM EDT47.002.300.000.000.00-2500.00%
SPYV240621C000480002024-06-20 3:14PM EDT48.001.450.000.000.00-300.00%
SPYV240621C000490002024-06-20 2:03PM EDT49.000.350.000.000.00-400.00%
SPYV240621C000500002024-06-17 11:59AM EDT50.000.050.000.000.00-606.25%
SPYV240621C000510002024-06-18 3:43PM EDT51.000.030.000.000.00-3025.00%
SPYV240621C000520002024-05-15 9:30AM EDT52.000.100.000.000.00--525.00%
SPYV240621C000530002024-04-04 9:48AM EDT53.000.350.000.850.00-55157.03%
SPYV240621C000550002024-03-18 9:30AM EDT55.000.050.000.000.00--450.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPYV240621P000350002023-11-14 10:30AM EDT35.000.250.000.000.00-52450.00%
SPYV240621P000380002023-11-17 12:20PM EDT38.000.350.002.100.00-212516.80%
SPYV240621P000400002023-12-29 4:42PM EDT40.000.300.001.850.00-5050424.61%
SPYV240621P000410002024-01-22 4:29PM EDT41.000.250.001.650.00-10374.02%
SPYV240621P000430002023-12-19 10:30AM EDT43.000.500.052.250.00-12353.71%
SPYV240621P000440002024-04-29 9:30AM EDT44.000.150.000.000.00-101250.00%
SPYV240621P000450002024-05-06 3:19PM EDT45.000.070.000.100.00-1206103.13%
SPYV240621P000460002024-05-14 10:11AM EDT46.000.060.000.800.00-134150.20%
SPYV240621P000470002024-06-12 10:08AM EDT47.000.150.000.000.00-3025.00%
SPYV240621P000480002024-06-17 10:21AM EDT48.000.050.000.000.00-1012.50%
SPYV240621P000490002024-05-28 2:35PM EDT49.000.550.000.000.00-503.13%
SPYV240621P000500002024-06-13 10:57AM EDT50.001.400.000.000.00-400.00%
SPYV240621P000550002024-06-13 12:58PM EDT55.006.300.000.000.00-100.00%