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
66,155.86 +1,021.00 (+1.57%) CMC Crypto 200
1,377.15 -5.52 (-0.40%)
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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240726C00315000 | 2024-06-10 2:15PM EDT | 315.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240726C00355000 | 2024-06-07 11:35AM EDT | 355.00 | 36.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DIA240726C00370000 | 2024-06-14 10:17AM EDT | 370.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240726C00383000 | 2024-06-12 12:41PM EDT | 383.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240726C00385000 | 2024-06-17 3:33PM EDT | 385.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| DIA240726C00386000 | 2024-06-18 9:49AM EDT | 386.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| DIA240726C00387000 | 2024-06-18 3:33PM EDT | 387.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| DIA240726C00387500 | 2024-06-18 1:12PM EDT | 387.50 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| DIA240726C00388000 | 2024-06-18 12:03PM EDT | 388.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 0.00% |
| DIA240726C00389000 | 2024-06-18 12:11PM EDT | 389.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| DIA240726C00390000 | 2024-06-18 10:43AM EDT | 390.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.20% |
| DIA240726C00391000 | 2024-06-18 2:20PM EDT | 391.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 59 | 71 | 0.39% |
| DIA240726C00392000 | 2024-06-17 2:15PM EDT | 392.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
| DIA240726C00392500 | 2024-06-17 2:43PM EDT | 392.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| DIA240726C00393000 | 2024-06-18 12:11PM EDT | 393.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 40 | 49 | 0.78% |
| DIA240726C00394000 | 2024-06-17 2:37PM EDT | 394.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.78% |
| DIA240726C00395000 | 2024-06-17 2:26PM EDT | 395.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| DIA240726C00396000 | 2024-06-17 9:59AM EDT | 396.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| DIA240726C00397000 | 2024-06-18 9:39AM EDT | 397.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| DIA240726C00397500 | 2024-06-17 9:32AM EDT | 397.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| DIA240726C00398000 | 2024-06-18 11:23AM EDT | 398.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 1.56% |
| DIA240726C00399000 | 2024-06-14 11:56AM EDT | 399.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 1.56% |
| DIA240726C00400000 | 2024-06-18 1:57PM EDT | 400.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 235 | 1.56% |
| DIA240726C00401000 | 2024-06-18 12:33PM EDT | 401.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| DIA240726C00402000 | 2024-06-17 1:09PM EDT | 402.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
| DIA240726C00405000 | 2024-06-18 9:38AM EDT | 405.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 38 | 68 | 3.13% |
| DIA240726C00410000 | 2024-06-18 1:30PM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 3.13% |
| DIA240726C00415000 | 2024-06-18 12:20PM EDT | 415.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| DIA240726C00420000 | 2024-06-13 12:18PM EDT | 420.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| DIA240726C00450000 | 2024-06-14 11:49AM EDT | 450.00 | 0.03 | - | 0.00 | 0.00 | - | - | 50 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240726P00325000 | 2024-06-14 2:02PM EDT | 325.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| DIA240726P00330000 | 2024-06-17 9:41AM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| DIA240726P00335000 | 2024-06-14 3:57PM EDT | 335.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIA240726P00340000 | 2024-06-17 9:42AM EDT | 340.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| DIA240726P00345000 | 2024-06-17 12:24PM EDT | 345.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| DIA240726P00350000 | 2024-06-13 1:12PM EDT | 350.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| DIA240726P00355000 | 2024-06-18 12:49PM EDT | 355.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| DIA240726P00360000 | 2024-06-18 12:18PM EDT | 360.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| DIA240726P00365000 | 2024-06-17 12:24PM EDT | 365.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 3.13% |
| DIA240726P00370000 | 2024-06-18 1:44PM EDT | 370.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 3.13% |
| DIA240726P00372000 | 2024-06-18 1:44PM EDT | 372.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 3.13% |
| DIA240726P00373000 | 2024-06-18 9:51AM EDT | 373.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| DIA240726P00374000 | 2024-06-17 1:09PM EDT | 374.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 3.13% |
| DIA240726P00375000 | 2024-06-18 12:18PM EDT | 375.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| DIA240726P00376000 | 2024-06-18 2:20PM EDT | 376.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 57 | 67 | 3.13% |
| DIA240726P00377000 | 2024-06-18 3:58PM EDT | 377.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 3.13% |
| DIA240726P00377500 | 2024-06-18 3:59PM EDT | 377.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 1.56% |
| DIA240726P00378000 | 2024-06-18 2:08PM EDT | 378.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 56 | 53 | 1.56% |
| DIA240726P00379000 | 2024-06-18 2:08PM EDT | 379.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 1.56% |
| DIA240726P00380000 | 2024-06-18 4:03PM EDT | 380.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 60 | 86 | 1.56% |
| DIA240726P00381000 | 2024-06-14 10:00AM EDT | 381.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| DIA240726P00382000 | 2024-06-18 3:59PM EDT | 382.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 26 | 52 | 1.56% |
| DIA240726P00382500 | 2024-06-17 3:11PM EDT | 382.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 1.56% |
| DIA240726P00383000 | 2024-06-18 12:34PM EDT | 383.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 17 | 31 | 1.56% |
| DIA240726P00384000 | 2024-06-18 12:34PM EDT | 384.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.78% |
| DIA240726P00385000 | 2024-06-18 12:34PM EDT | 385.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 39 | 221 | 0.78% |
| DIA240726P00386000 | 2024-06-18 12:34PM EDT | 386.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 11 | 145 | 0.78% |
| DIA240726P00387000 | 2024-06-18 12:23PM EDT | 387.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 0.39% |
| DIA240726P00387500 | 2024-06-17 1:41PM EDT | 387.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.39% |
| DIA240726P00388000 | 2024-06-17 12:51PM EDT | 388.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.20% |
| DIA240726P00389000 | 2024-06-17 9:40AM EDT | 389.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 0.05% |
| DIA240726P00390000 | 2024-06-17 3:36PM EDT | 390.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 11 | 120 | 0.00% |
| DIA240726P00391000 | 2024-06-07 1:23PM EDT | 391.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| DIA240726P00392000 | 2024-06-18 10:43AM EDT | 392.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIA240726P00400000 | 2024-06-12 11:41AM EDT | 400.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DIA240726P00405000 | 2024-06-12 11:41AM EDT | 405.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.