Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,878.85 +1,634.22 (+2.50%) CMC Crypto 200
1,366.15 -7.69 (-0.56%)
SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYD240621C00030000 | 2023-10-30 12:00PM EDT | 30.00 | 3.75 | 0.00 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| SPYD240621C00032000 | 2023-12-15 11:03AM EDT | 32.00 | 7.90 | 5.30 | 10.00 | 0.00 | - | 5 | 5 | 74.51% |
| SPYD240621C00034000 | 2024-03-26 12:01PM EDT | 34.00 | 6.43 | 3.60 | 8.10 | 0.00 | - | 2 | 19 | 65.09% |
| SPYD240621C00035000 | 2024-02-29 12:17PM EDT | 35.00 | 4.50 | 3.70 | 8.40 | 0.00 | - | 1 | 17 | 94.04% |
| SPYD240621C00036000 | 2024-02-08 11:38AM EDT | 36.00 | 3.00 | 1.95 | 4.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPYD240621C00037000 | 2024-05-06 9:30AM EDT | 37.00 | 3.30 | 4.30 | 4.90 | 0.00 | - | 10 | 57 | 39.55% |
| SPYD240621C00038000 | 2024-05-16 12:00PM EDT | 38.00 | 3.80 | 3.30 | 3.90 | 0.00 | - | 2 | 140 | 33.35% |
| SPYD240621C00039000 | 2024-05-16 12:00PM EDT | 39.00 | 2.94 | 2.40 | 2.90 | 0.00 | - | 16 | 168 | 27.05% |
| SPYD240621C00040000 | 2024-05-17 2:04PM EDT | 40.00 | 1.50 | 1.50 | 1.95 | -0.25 | -14.29% | 1 | 372 | 21.49% |
| SPYD240621C00041000 | 2024-05-17 3:47PM EDT | 41.00 | 0.89 | 0.80 | 1.10 | -0.06 | -6.32% | 9 | 159 | 16.94% |
| SPYD240621C00042000 | 2024-05-17 3:55PM EDT | 42.00 | 0.40 | 0.25 | 0.50 | +0.05 | +14.29% | 4 | 732 | 14.45% |
| SPYD240621C00043000 | 2024-05-06 12:38PM EDT | 43.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 293 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYD240621P00030000 | 2024-04-04 10:57AM EDT | 30.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 25 | 0 | 72.07% |
| SPYD240621P00031000 | 2023-11-29 10:35AM EDT | 31.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| SPYD240621P00033000 | 2024-05-10 10:40AM EDT | 33.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 13 | 62.79% |
| SPYD240621P00034000 | 2024-04-30 9:53AM EDT | 34.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 33.99% |
| SPYD240621P00035000 | 2024-04-16 12:11PM EDT | 35.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 29.69% |
| SPYD240621P00036000 | 2024-05-16 11:18AM EDT | 36.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 25.59% |
| SPYD240621P00037000 | 2024-05-03 3:52PM EDT | 37.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 19 | 24.81% |
| SPYD240621P00038000 | 2024-05-16 11:03AM EDT | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 20.12% |
| SPYD240621P00039000 | 2024-05-07 11:49AM EDT | 39.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 16 | 19.14% |
| SPYD240621P00040000 | 2024-05-15 11:08AM EDT | 40.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 21 | 17.33% |
© 2024 Yahoo. All rights reserved.