Singapore markets open in 3 hours 32 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,830.73 -266.77 (-0.42%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240517C00109000 | 2024-04-19 3:09PM EDT | 109.00 | 9.80 | 11.40 | 13.70 | 0.00 | - | 2 | 2 | 64.31% |
| DVY240517C00116000 | 2024-04-19 3:35PM EDT | 116.00 | 4.30 | 3.60 | 6.80 | 0.00 | - | 11 | 16 | 40.19% |
| DVY240517C00117000 | 2024-04-22 1:52PM EDT | 117.00 | 4.40 | 3.80 | 5.80 | 0.00 | - | 3 | 5 | 36.23% |
| DVY240517C00118000 | 2024-04-29 10:21AM EDT | 118.00 | 3.50 | 3.50 | 4.80 | 0.00 | - | 10 | 40 | 32.15% |
| DVY240517C00119000 | 2024-04-23 2:01PM EDT | 119.00 | 3.05 | 1.75 | 3.90 | 0.00 | - | 160 | 82 | 29.08% |
| DVY240517C00120000 | 2024-05-01 11:39AM EDT | 120.00 | 1.55 | 2.05 | 2.25 | 0.00 | - | 1 | 153 | 17.09% |
| DVY240517C00121000 | 2024-05-03 3:52PM EDT | 121.00 | 1.45 | 1.40 | 1.55 | +0.25 | +20.83% | 1 | 580 | 15.65% |
| DVY240517C00122000 | 2024-05-02 12:54PM EDT | 122.00 | 0.70 | 0.85 | 1.00 | 0.00 | - | 3 | 277 | 14.70% |
| DVY240517C00123000 | 2024-05-03 9:48AM EDT | 123.00 | 0.70 | 0.45 | 0.60 | +0.10 | +16.67% | 1 | 49 | 14.06% |
| DVY240517C00124000 | 2024-05-02 3:59PM EDT | 124.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 57 | 13.14% |
| DVY240517C00125000 | 2024-05-02 9:45AM EDT | 125.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 98 | 14.01% |
| DVY240517C00126000 | 2024-05-02 2:59PM EDT | 126.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 13.82% |
| DVY240517C00127000 | 2024-03-28 3:46PM EDT | 127.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 6 | 34 | 17.53% |
| DVY240517C00128000 | 2024-04-24 12:03PM EDT | 128.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 31.89% |
| DVY240517C00131000 | 2024-04-01 1:31PM EDT | 131.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 21.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240517P00105000 | 2024-04-19 9:34AM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 52.83% |
| DVY240517P00106000 | 2024-03-25 10:57AM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 100 | 38.28% |
| DVY240517P00107000 | 2024-04-19 2:29PM EDT | 107.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.18% |
| DVY240517P00108000 | 2024-04-22 12:41PM EDT | 108.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 21 | 54.10% |
| DVY240517P00109000 | 2024-04-19 3:50PM EDT | 109.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 51.00% |
| DVY240517P00110000 | 2024-04-25 10:47AM EDT | 110.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 307 | 47.90% |
| DVY240517P00111000 | 2024-04-26 10:02AM EDT | 111.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 32.81% |
| DVY240517P00112000 | 2024-04-16 1:31PM EDT | 112.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 41.65% |
| DVY240517P00113000 | 2024-05-03 9:30AM EDT | 113.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 27.64% |
| DVY240517P00114000 | 2024-04-23 11:51AM EDT | 114.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 57 | 35.25% |
| DVY240517P00115000 | 2024-04-29 12:30PM EDT | 115.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 92 | 19.58% |
| DVY240517P00116000 | 2024-04-09 11:15AM EDT | 116.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 20 | 24 | 17.09% |
| DVY240517P00117000 | 2024-04-24 9:57AM EDT | 117.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | - | 1 | 15.77% |
| DVY240517P00118000 | 2024-04-24 11:16AM EDT | 118.00 | 0.90 | 0.20 | 0.30 | 0.00 | - | 9 | 21 | 14.89% |
| DVY240517P00119000 | 2024-04-22 10:51AM EDT | 119.00 | 1.70 | 0.35 | 0.45 | 0.00 | - | 10 | 12 | 14.01% |
| DVY240517P00120000 | 2024-04-25 10:12AM EDT | 120.00 | 2.10 | 0.55 | 0.70 | 0.00 | - | 3 | 21 | 13.45% |
© 2024 Yahoo. All rights reserved.