Singapore markets open in 15 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,345.58 +4,977.76 (+7.50%) CMC Crypto 200
1,522.54 +168.12 (+12.42%)
SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
NYSEArca - NYSEArca Delayed 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 | 86.82% |
| SPYD240621C00034000 | 2024-03-26 12:01PM EDT | 34.00 | 6.43 | 3.60 | 8.10 | 0.00 | - | 2 | 19 | 75.44% |
| SPYD240621C00035000 | 2024-02-29 12:17PM EDT | 35.00 | 4.50 | 3.70 | 8.40 | 0.00 | - | 1 | 17 | 104.15% |
| 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 | 4.10 | 4.70 | 0.00 | - | 10 | 57 | 41.36% |
| SPYD240621C00038000 | 2024-05-16 12:00PM EDT | 38.00 | 3.80 | 3.20 | 3.80 | 0.00 | - | 2 | 140 | 37.55% |
| SPYD240621C00039000 | 2024-05-16 12:00PM EDT | 39.00 | 2.94 | 2.30 | 2.85 | 0.00 | - | 16 | 168 | 31.69% |
| SPYD240621C00040000 | 2024-05-17 2:04PM EDT | 40.00 | 1.50 | 1.40 | 1.90 | 0.00 | - | 1 | 373 | 25.15% |
| SPYD240621C00041000 | 2024-05-20 10:52AM EDT | 41.00 | 0.91 | 0.65 | 0.85 | +0.02 | +2.25% | 1 | 167 | 15.36% |
| SPYD240621C00042000 | 2024-05-20 2:45PM EDT | 42.00 | 0.25 | 0.20 | 0.40 | -0.15 | -37.50% | 33 | 733 | 14.89% |
| SPYD240621C00043000 | 2024-05-06 12:38PM EDT | 43.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 293 | 16.02% |
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 | 75.49% |
| 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 | 0.20 | 0.00 | - | 2 | 13 | 52.73% |
| SPYD240621P00034000 | 2024-05-20 2:12PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 49 | 35.16% |
| SPYD240621P00035000 | 2024-04-16 12:11PM EDT | 35.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 30.66% |
| SPYD240621P00036000 | 2024-05-16 11:18AM EDT | 36.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 26.17% |
| SPYD240621P00037000 | 2024-05-20 2:12PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 5 | 19 | 21.88% |
| SPYD240621P00038000 | 2024-05-16 11:03AM EDT | 38.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 24.85% |
| SPYD240621P00039000 | 2024-05-20 10:00AM EDT | 39.00 | 0.10 | 0.05 | 0.30 | -0.30 | -75.00% | 14 | 16 | 22.27% |
| SPYD240621P00040000 | 2024-05-20 1:32PM EDT | 40.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 21 | 15.72% |
| SPYD240621P00041000 | 2024-05-20 3:51PM EDT | 41.00 | 0.62 | 0.50 | 0.65 | +0.17 | +37.78% | 70 | 32 | 15.38% |
| SPYD240621P00042000 | 2024-05-20 11:27AM EDT | 42.00 | 1.35 | 0.95 | 1.45 | +0.55 | +68.75% | 4 | 1 | 20.36% |
© 2024 Yahoo. All rights reserved.