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
62,942.85 -1,281.65 (-2.00%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00400000 | 2024-04-26 2:26PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.03 | 0.00 | - | 9 | 423 | 14.26% |
| DIA240510C00400000 | 2024-04-26 12:39PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 6 | 302 | 12.11% |
| DIA240517C00400000 | 2024-04-26 4:05PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.22 | -0.04 | -16.67% | 109 | 1,187 | 11.41% |
| DIA240524C00400000 | 2024-04-26 3:30PM EDT | 2024-05-24 | 0.39 | 0.34 | 0.39 | +0.08 | +25.81% | 28 | 15 | 11.19% |
| DIA240531C00400000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 0.53 | 0.51 | 0.57 | +0.03 | +6.00% | 2 | 138 | 10.99% |
| DIA240621C00400000 | 2024-04-26 3:33PM EDT | 2024-06-21 | 1.44 | 1.33 | 1.43 | +0.14 | +10.77% | 123 | 3,852 | 11.43% |
| DIA240628C00400000 | 2024-04-26 1:52PM EDT | 2024-06-28 | 1.80 | 1.60 | 1.70 | +0.17 | +10.43% | 7 | 2,066 | 11.44% |
| DIA240719C00400000 | 2024-04-26 3:27PM EDT | 2024-07-19 | 2.56 | 2.13 | 2.86 | +0.26 | +11.30% | 12 | 26 | 12.15% |
| DIA240920C00400000 | 2024-04-25 12:40PM EDT | 2024-09-20 | 6.05 | 5.05 | 7.95 | +0.65 | +12.04% | 2 | 1,043 | 15.34% |
| DIA240930C00400000 | 2024-04-26 9:44AM EDT | 2024-09-30 | 6.03 | 4.45 | 9.00 | -2.14 | -26.19% | 2 | 826 | 15.97% |
| DIA241220C00400000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 11.90 | 10.65 | 13.05 | +1.80 | +17.82% | 7 | 2,213 | 16.44% |
| DIA241231C00400000 | 2024-04-26 11:43AM EDT | 2024-12-31 | 11.93 | 11.65 | 13.15 | -0.21 | -1.73% | 1 | 76 | 16.15% |
| DIA250117C00400000 | 2024-04-26 12:46PM EDT | 2025-01-17 | 13.30 | 11.55 | 14.20 | +1.70 | +14.66% | 2 | 1,999 | 16.46% |
| DIA250331C00400000 | 2024-04-05 12:22PM EDT | 2025-03-31 | 23.02 | 14.50 | 18.35 | 0.00 | - | 1 | 1 | 17.47% |
| DIA250620C00400000 | 2024-04-16 12:18PM EDT | 2025-06-20 | 21.75 | 19.00 | 24.00 | 0.00 | - | 2 | 580 | 19.19% |
| DIA251219C00400000 | 2024-04-02 12:28PM EDT | 2025-12-19 | 37.00 | 27.50 | 32.50 | 0.00 | - | 1 | 16 | 20.38% |
| DIA260116C00400000 | 2024-04-18 3:09PM EDT | 2026-01-16 | 30.38 | 28.50 | 33.50 | 0.00 | - | 2 | 19 | 20.42% |
| DIA261218C00400000 | 2024-04-05 1:08PM EDT | 2026-12-18 | 49.50 | 42.00 | 47.00 | 0.00 | - | 30 | 30 | 21.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503P00400000 | 2024-04-03 3:25PM EDT | 2024-05-03 | 10.25 | 15.15 | 19.95 | 0.00 | - | 50 | 0 | 38.25% |
| DIA240510P00400000 | 2024-04-04 9:57AM EDT | 2024-05-10 | 8.65 | 15.00 | 19.80 | 0.00 | - | 2 | 0 | 26.33% |
| DIA240517P00400000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 19.00 | 15.00 | 19.80 | +1.64 | +9.45% | 240 | 246 | 21.50% |
| DIA240621P00400000 | 2024-04-25 1:04PM EDT | 2024-06-21 | 19.95 | 15.25 | 20.00 | 0.00 | - | 6 | 1,711 | 13.65% |
| DIA240628P00400000 | 2024-04-19 12:43PM EDT | 2024-06-28 | 21.50 | 15.35 | 20.00 | 0.00 | - | 1 | 16 | 12.87% |
| DIA240719P00400000 | 2024-04-26 3:28PM EDT | 2024-07-19 | 17.78 | 15.65 | 20.10 | +0.78 | +4.59% | 2 | 4 | 11.34% |
| DIA240920P00400000 | 2024-04-25 10:22AM EDT | 2024-09-20 | 22.53 | 16.75 | 21.50 | 0.00 | - | 17 | 370 | 10.46% |
| DIA240930P00400000 | 2024-04-24 11:00AM EDT | 2024-09-30 | 18.20 | 17.00 | 21.50 | 0.00 | - | 2 | 343 | 10.12% |
| DIA241220P00400000 | 2024-04-23 2:35PM EDT | 2024-12-20 | 19.76 | 19.50 | 22.90 | 0.00 | - | 1 | 20 | 9.58% |
| DIA241231P00400000 | 2024-03-21 10:33AM EDT | 2024-12-31 | 13.37 | 22.85 | 26.45 | 0.00 | - | 2 | 2 | 12.50% |
| DIA250117P00400000 | 2024-04-17 11:32AM EDT | 2025-01-17 | 26.79 | 19.00 | 23.80 | 0.00 | - | 1 | 72 | 9.86% |
| DIA250620P00400000 | 2024-04-25 10:30AM EDT | 2025-06-20 | 29.00 | 22.00 | 27.00 | 0.00 | - | 1 | 7 | 9.99% |
| DIA251219P00400000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 26.85 | 25.00 | 30.00 | 0.00 | - | 20 | 601 | 9.97% |
| DIA260116P00400000 | 2024-02-22 11:48AM EDT | 2026-01-16 | 25.98 | 21.70 | 26.50 | 0.00 | - | 2 | 15 | 7.90% |
| DIA261218P00400000 | 2024-04-16 11:14AM EDT | 2026-12-18 | 36.32 | 29.50 | 34.50 | 0.00 | - | 20 | 22 | 9.75% |
© 2024 Yahoo. All rights reserved.