Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,173.57 +1,038.75 (+1.59%) CMC Crypto 200
1,379.37 -3.30 (-0.24%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240712C00280000 | 2024-06-03 1:22PM EDT | 280.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DIA240712C00310000 | 2024-06-14 10:45AM EDT | 310.00 | 74.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA240712C00315000 | 2024-06-18 9:30AM EDT | 315.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| DIA240712C00330000 | 2024-06-13 11:01AM EDT | 330.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240712C00350000 | 2024-06-18 9:59AM EDT | 350.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DIA240712C00370000 | 2024-06-07 10:49AM EDT | 370.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA240712C00371000 | 2024-06-04 10:53AM EDT | 371.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240712C00373000 | 2024-05-30 3:11PM EDT | 373.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| DIA240712C00374000 | 2024-06-03 12:58PM EDT | 374.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240712C00375000 | 2024-06-18 11:05AM EDT | 375.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240712C00379000 | 2024-06-12 9:31AM EDT | 379.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DIA240712C00380000 | 2024-05-31 3:12PM EDT | 380.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DIA240712C00381000 | 2024-06-14 11:01AM EDT | 381.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| DIA240712C00382000 | 2024-06-18 10:21AM EDT | 382.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| DIA240712C00382500 | 2024-05-31 12:00PM EDT | 382.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| DIA240712C00383000 | 2024-06-18 9:57AM EDT | 383.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| DIA240712C00384000 | 2024-06-18 11:00AM EDT | 384.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| DIA240712C00385000 | 2024-06-18 11:05AM EDT | 385.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DIA240712C00386000 | 2024-06-17 3:49PM EDT | 386.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 0.00% |
| DIA240712C00387000 | 2024-06-18 1:20PM EDT | 387.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| DIA240712C00387500 | 2024-06-18 1:20PM EDT | 387.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| DIA240712C00388000 | 2024-06-18 11:48AM EDT | 388.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| DIA240712C00389000 | 2024-06-18 10:36AM EDT | 389.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| DIA240712C00390000 | 2024-06-18 11:51AM EDT | 390.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 122 | 0.20% |
| DIA240712C00391000 | 2024-06-18 3:56PM EDT | 391.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 207 | 0.39% |
| DIA240712C00392000 | 2024-06-18 3:07PM EDT | 392.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.78% |
| DIA240712C00392500 | 2024-06-17 3:49PM EDT | 392.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 28 | 78 | 0.78% |
| DIA240712C00393000 | 2024-06-14 3:43PM EDT | 393.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.78% |
| DIA240712C00394000 | 2024-06-17 10:39AM EDT | 394.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 1.56% |
| DIA240712C00395000 | 2024-06-18 11:18AM EDT | 395.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 1.56% |
| DIA240712C00396000 | 2024-06-18 10:36AM EDT | 396.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 1.56% |
| DIA240712C00397000 | 2024-06-17 1:26PM EDT | 397.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| DIA240712C00397500 | 2024-06-18 2:25PM EDT | 397.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| DIA240712C00398000 | 2024-06-18 10:51AM EDT | 398.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 1.56% |
| DIA240712C00399000 | 2024-06-18 9:49AM EDT | 399.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| DIA240712C00400000 | 2024-06-18 9:52AM EDT | 400.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 3.13% |
| DIA240712C00401000 | 2024-06-17 3:53PM EDT | 401.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 3.13% |
| DIA240712C00402000 | 2024-06-18 3:02PM EDT | 402.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 3.13% |
| DIA240712C00405000 | 2024-06-17 12:56PM EDT | 405.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 3.13% |
| DIA240712C00410000 | 2024-06-14 3:40PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 69 | 6.25% |
| DIA240712C00415000 | 2024-06-17 10:14AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| DIA240712C00420000 | 2024-06-17 10:27AM EDT | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| DIA240712C00455000 | 2024-06-05 1:14PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240712P00290000 | 2024-06-07 3:59PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DIA240712P00300000 | 2024-06-13 3:44PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| DIA240712P00315000 | 2024-06-03 11:05AM EDT | 315.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| DIA240712P00325000 | 2024-06-05 10:37AM EDT | 325.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| DIA240712P00335000 | 2024-06-18 2:28PM EDT | 335.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DIA240712P00340000 | 2024-06-07 2:57PM EDT | 340.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DIA240712P00345000 | 2024-06-05 11:02AM EDT | 345.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| DIA240712P00350000 | 2024-06-18 10:58AM EDT | 350.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| DIA240712P00355000 | 2024-06-17 3:06PM EDT | 355.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| DIA240712P00360000 | 2024-06-18 3:58PM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 6.25% |
| DIA240712P00365000 | 2024-06-17 11:48AM EDT | 365.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 282 | 6.25% |
| DIA240712P00370000 | 2024-06-18 1:40PM EDT | 370.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 3.13% |
| DIA240712P00371000 | 2024-06-18 4:02PM EDT | 371.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 3.13% |
| DIA240712P00372000 | 2024-06-18 12:15PM EDT | 372.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 3.13% |
| DIA240712P00372500 | 2024-06-17 11:22AM EDT | 372.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
| DIA240712P00373000 | 2024-06-17 11:22AM EDT | 373.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| DIA240712P00374000 | 2024-06-18 11:12AM EDT | 374.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| DIA240712P00375000 | 2024-06-18 3:29PM EDT | 375.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 3.13% |
| DIA240712P00376000 | 2024-06-17 2:44PM EDT | 376.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 96 | 142 | 3.13% |
| DIA240712P00377000 | 2024-06-17 3:04PM EDT | 377.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 3.13% |
| DIA240712P00377500 | 2024-06-18 3:48PM EDT | 377.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| DIA240712P00378000 | 2024-06-13 2:41PM EDT | 378.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| DIA240712P00379000 | 2024-06-18 2:22PM EDT | 379.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 3.13% |
| DIA240712P00380000 | 2024-06-18 11:00AM EDT | 380.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 1.56% |
| DIA240712P00381000 | 2024-06-18 10:01AM EDT | 381.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 1.56% |
| DIA240712P00382000 | 2024-06-18 11:42AM EDT | 382.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 33 | 264 | 1.56% |
| DIA240712P00382500 | 2024-06-14 10:00AM EDT | 382.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 185 | 1.56% |
| DIA240712P00383000 | 2024-06-17 10:00AM EDT | 383.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 1.56% |
| DIA240712P00384000 | 2024-06-18 11:00AM EDT | 384.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 1.56% |
| DIA240712P00385000 | 2024-06-18 3:29PM EDT | 385.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.78% |
| DIA240712P00386000 | 2024-06-18 1:57PM EDT | 386.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 0.78% |
| DIA240712P00387000 | 2024-06-18 12:24PM EDT | 387.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.78% |
| DIA240712P00387500 | 2024-06-18 10:23AM EDT | 387.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.39% |
| DIA240712P00388000 | 2024-06-18 3:23PM EDT | 388.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.39% |
| DIA240712P00389000 | 2024-06-18 1:00PM EDT | 389.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.05% |
| DIA240712P00390000 | 2024-06-18 9:44AM EDT | 390.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.00% |
| DIA240712P00391000 | 2024-06-17 3:56PM EDT | 391.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| DIA240712P00392000 | 2024-06-11 2:32PM EDT | 392.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| DIA240712P00394000 | 2024-06-12 10:31AM EDT | 394.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240712P00395000 | 2024-06-18 1:01PM EDT | 395.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| DIA240712P00396000 | 2024-06-10 10:34AM EDT | 396.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| DIA240712P00398000 | 2024-06-11 9:50AM EDT | 398.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240712P00400000 | 2024-06-17 2:11PM EDT | 400.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| DIA240712P00405000 | 2024-06-06 1:43PM EDT | 405.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.