Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,965.52 -656.69 (-1.02%) CMC Crypto 200
1,333.93 -62.61 (-4.48%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:345.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240426C00345000 | 2024-04-23 2:05PM EDT | 2024-04-26 | 40.65 | 35.90 | 39.75 | 0.00 | - | 2 | 2 | 169.63% |
| DIA240503C00345000 | 2024-03-25 1:06PM EDT | 2024-05-03 | 50.61 | 37.60 | 42.00 | 0.00 | - | 6 | 0 | 60.43% |
| DIA240517C00345000 | 2024-04-26 1:10PM EDT | 2024-05-17 | 39.25 | 37.10 | 41.00 | -0.70 | -1.75% | 3 | 25 | 42.46% |
| DIA240531C00345000 | 2024-04-25 11:25AM EDT | 2024-05-31 | 36.37 | 37.45 | 41.40 | 0.00 | - | 3 | 3 | 34.61% |
| DIA240621C00345000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 39.80 | 38.70 | 42.70 | +0.32 | +0.81% | 2 | 646 | 30.91% |
| DIA240628C00345000 | 2024-01-30 10:44AM EDT | 2024-06-28 | 45.31 | 0.00 | 0.00 | 0.00 | - | 2 | 766 | 0.00% |
| DIA240920C00345000 | 2024-04-19 12:14PM EDT | 2024-09-20 | 43.36 | 43.85 | 47.55 | 0.00 | - | 1 | 0 | 26.05% |
| DIA240930C00345000 | 2024-04-23 12:02PM EDT | 2024-09-30 | 47.00 | 44.00 | 47.95 | 0.00 | - | 1 | 406 | 25.72% |
| DIA241220C00345000 | 2024-04-04 12:26PM EDT | 2024-12-20 | 63.05 | 49.15 | 52.70 | 0.00 | - | 1 | 5,157 | 25.65% |
| DIA241231C00345000 | 2024-04-09 2:07PM EDT | 2024-12-31 | 54.80 | 49.15 | 53.10 | 0.00 | - | - | 8 | 25.46% |
| DIA250117C00345000 | 2024-03-07 2:46PM EDT | 2025-01-17 | 58.70 | 57.00 | 61.50 | 0.00 | - | 1 | 47 | 32.13% |
| DIA250620C00345000 | 2024-03-22 9:48AM EDT | 2025-06-20 | 70.53 | 56.00 | 60.50 | 0.00 | - | 7 | 2 | 24.88% |
| DIA251219C00345000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 64.50 | 64.50 | 69.00 | -3.06 | -4.53% | 2 | 5 | 25.69% |
| DIA260116C00345000 | 2024-02-05 11:18AM EDT | 2026-01-16 | 65.00 | 69.00 | 74.00 | 0.00 | - | 2 | 27 | 27.90% |
| DIA261218C00345000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 79.97 | 77.00 | 82.00 | 0.00 | - | 4 | 12 | 26.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240426P00345000 | 2024-04-22 12:00PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 73.44% |
| DIA240503P00345000 | 2024-04-22 9:45AM EDT | 2024-05-03 | 0.15 | 0.02 | 0.04 | 0.00 | - | 2 | 12 | 29.10% |
| DIA240510P00345000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 0.10 | 0.06 | 0.09 | 0.00 | - | 4 | 188 | 23.54% |
| DIA240517P00345000 | 2024-04-26 10:46AM EDT | 2024-05-17 | 0.17 | 0.14 | 0.16 | -0.09 | -34.62% | 7 | 149 | 21.19% |
| DIA240524P00345000 | 2024-04-25 1:45PM EDT | 2024-05-24 | 0.34 | 0.22 | 0.26 | 0.00 | - | 1 | 84 | 20.00% |
| DIA240531P00345000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 0.42 | 0.30 | 0.34 | 0.00 | - | 1 | 4 | 18.85% |
| DIA240621P00345000 | 2024-04-26 11:46AM EDT | 2024-06-21 | 0.70 | 0.65 | 0.70 | -0.18 | -20.45% | 394 | 3,568 | 17.35% |
| DIA240628P00345000 | 2024-04-24 11:08AM EDT | 2024-06-28 | 0.89 | 0.77 | 0.83 | 0.00 | - | 10 | 60 | 17.02% |
| DIA240719P00345000 | 2024-04-22 3:20PM EDT | 2024-07-19 | 1.53 | 0.70 | 1.30 | 0.00 | - | 4 | 29 | 16.51% |
| DIA240920P00345000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 4.94 | 0.56 | 2.67 | 0.00 | - | 4 | 1,196 | 15.47% |
| DIA240930P00345000 | 2024-04-25 9:30AM EDT | 2024-09-30 | 5.07 | 1.52 | 3.30 | 0.00 | - | 4 | 837 | 16.08% |
| DIA241220P00345000 | 2024-04-16 2:09PM EDT | 2024-12-20 | 6.60 | 4.30 | 4.85 | 0.00 | - | 39 | 1,582 | 15.09% |
| DIA241231P00345000 | 2024-04-16 2:09PM EDT | 2024-12-31 | 6.63 | 4.60 | 5.20 | 0.00 | - | 38 | 170 | 15.17% |
| DIA250117P00345000 | 2024-04-26 2:10PM EDT | 2025-01-17 | 5.10 | 4.75 | 5.25 | -0.46 | -8.27% | 2 | 1,999 | 14.74% |
| DIA250620P00345000 | 2024-04-12 3:02PM EDT | 2025-06-20 | 10.00 | 5.90 | 10.15 | 0.00 | - | 62 | 67 | 15.80% |
| DIA251219P00345000 | 2024-04-18 9:57AM EDT | 2025-12-19 | 12.20 | 8.65 | 12.75 | 0.00 | - | 18 | 74 | 14.86% |
| DIA260116P00345000 | 2024-04-18 9:57AM EDT | 2026-01-16 | 12.64 | 9.05 | 13.25 | 0.00 | - | 18 | 105 | 14.84% |
© 2024 Yahoo. All rights reserved.