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
63,505.75 -705.91 (-1.10%) CMC Crypto 200
1,322.42 -74.12 (-5.31%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:370.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240426C00370000 | 2024-04-26 10:23AM EDT | 2024-04-26 | 12.75 | 10.85 | 13.70 | +2.90 | +29.44% | 3 | 593 | 68.36% |
| DIA240503C00370000 | 2024-04-25 4:00PM EDT | 2024-05-03 | 11.95 | 12.95 | 13.15 | 0.00 | - | 2 | 22 | 20.04% |
| DIA240510C00370000 | 2024-04-26 10:23AM EDT | 2024-05-10 | 14.10 | 13.70 | 13.90 | +1.95 | +16.05% | 1 | 7 | 18.63% |
| DIA240517C00370000 | 2024-04-26 10:32AM EDT | 2024-05-17 | 14.60 | 13.90 | 16.25 | +0.80 | +5.80% | 2 | 57 | 23.55% |
| DIA240621C00370000 | 2024-04-25 1:35PM EDT | 2024-06-21 | 16.00 | 17.05 | 17.50 | 0.00 | - | 5 | 1,204 | 17.05% |
| DIA240628C00370000 | 2024-04-23 1:46PM EDT | 2024-06-28 | 21.00 | 17.40 | 18.25 | 0.00 | - | 100 | 407 | 17.42% |
| DIA240920C00370000 | 2024-04-25 10:00AM EDT | 2024-09-20 | 21.00 | 22.10 | 25.25 | 0.00 | - | 1 | 31 | 19.25% |
| DIA240930C00370000 | 2024-04-15 9:39AM EDT | 2024-09-30 | 27.00 | 22.40 | 25.85 | 0.00 | - | 2 | 144 | 19.26% |
| DIA241220C00370000 | 2024-04-18 10:11AM EDT | 2024-12-20 | 29.67 | 29.75 | 30.60 | 0.00 | - | 1 | 433 | 19.68% |
| DIA241231C00370000 | 2024-04-16 11:32AM EDT | 2024-12-31 | 30.20 | 28.90 | 31.50 | 0.00 | - | 1 | 40 | 19.99% |
| DIA250117C00370000 | 2024-04-23 12:52PM EDT | 2025-01-17 | 34.00 | 29.60 | 33.40 | 0.00 | - | 2 | 93 | 20.85% |
| DIA250620C00370000 | 2024-04-22 3:11PM EDT | 2025-06-20 | 43.45 | 37.50 | 42.00 | 0.00 | - | 1 | 16 | 22.04% |
| DIA251219C00370000 | 2024-04-23 12:02PM EDT | 2025-12-19 | 51.50 | 46.00 | 50.90 | 0.00 | - | 1 | 11 | 23.10% |
| DIA260116C00370000 | 2024-04-24 12:25PM EDT | 2026-01-16 | 50.75 | 47.00 | 51.75 | 0.00 | - | 18 | 34 | 23.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240426P00370000 | 2024-04-26 9:44AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 27 | 1,590 | 27.34% |
| DIA240503P00370000 | 2024-04-26 11:41AM EDT | 2024-05-03 | 0.28 | 0.25 | 0.26 | -0.22 | -44.00% | 69 | 1,390 | 15.09% |
| DIA240510P00370000 | 2024-04-26 9:40AM EDT | 2024-05-10 | 0.69 | 0.60 | 0.62 | -0.28 | -28.87% | 1 | 588 | 13.82% |
| DIA240517P00370000 | 2024-04-26 11:49AM EDT | 2024-05-17 | 1.04 | 1.02 | 1.06 | -0.31 | -21.09% | 79 | 1,089 | 13.55% |
| DIA240524P00370000 | 2024-04-26 10:30AM EDT | 2024-05-24 | 1.44 | 1.39 | 1.44 | -0.41 | -22.16% | 11 | 41 | 13.20% |
| DIA240531P00370000 | 2024-04-26 10:29AM EDT | 2024-05-31 | 1.63 | 1.66 | 1.71 | -0.50 | -23.47% | 4 | 75 | 12.67% |
| DIA240621P00370000 | 2024-04-26 11:33AM EDT | 2024-06-21 | 2.80 | 2.66 | 2.70 | -0.45 | -13.85% | 74 | 1,200 | 12.28% |
| DIA240628P00370000 | 2024-04-26 10:18AM EDT | 2024-06-28 | 3.00 | 2.98 | 3.10 | -1.00 | -25.00% | 8 | 307 | 12.38% |
| DIA240719P00370000 | 2024-04-26 10:53AM EDT | 2024-07-19 | 3.90 | 3.75 | 4.00 | -0.50 | -11.36% | 10 | 35 | 12.23% |
| DIA240920P00370000 | 2024-04-26 9:39AM EDT | 2024-09-20 | 6.00 | 4.95 | 6.30 | -1.51 | -20.11% | 1 | 1,493 | 11.99% |
| DIA240930P00370000 | 2024-04-25 12:18PM EDT | 2024-09-30 | 7.30 | 5.20 | 7.05 | 0.00 | - | 159 | 1,330 | 12.43% |
| DIA241220P00370000 | 2024-04-25 10:25AM EDT | 2024-12-20 | 10.45 | 8.50 | 9.00 | 0.00 | - | 20 | 1,749 | 11.83% |
| DIA241231P00370000 | 2024-04-10 10:14AM EDT | 2024-12-31 | 10.00 | 8.90 | 9.35 | 0.00 | - | 2 | 41 | 11.87% |
| DIA250117P00370000 | 2024-04-25 10:27AM EDT | 2025-01-17 | 11.25 | 9.15 | 9.90 | 0.00 | - | 11 | 409 | 11.94% |
| DIA250331P00370000 | 2024-04-23 12:08PM EDT | 2025-03-31 | 11.30 | 8.80 | 11.35 | 0.00 | - | 20 | 4 | 11.63% |
| DIA250620P00370000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 13.40 | 12.40 | 15.50 | 0.00 | - | 1 | 1,593 | 13.13% |
| DIA251219P00370000 | 2024-04-01 9:41AM EDT | 2025-12-19 | 12.80 | 14.15 | 18.95 | 0.00 | - | 1 | 43 | 12.81% |
| DIA260116P00370000 | 2024-02-12 11:26AM EDT | 2026-01-16 | 17.33 | 14.45 | 17.00 | 0.00 | - | 5 | 20 | 11.51% |
| DIA261218P00370000 | 2024-04-04 11:54AM EDT | 2026-12-18 | 20.00 | 19.15 | 23.70 | 0.00 | - | 1 | 1 | 12.11% |
© 2024 Yahoo. All rights reserved.