Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,099.33 -856.70 (-1.32%) CMC Crypto 200
1,330.12 -30.21 (-2.22%)
SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240719C00062000 | 2024-05-16 3:16PM EDT | 62.00 | 13.56 | 16.80 | 19.00 | 0.00 | - | - | 1 | 77.69% |
| SPYG240719C00066000 | 2024-06-18 9:53AM EDT | 66.00 | 14.86 | 12.90 | 15.60 | 0.00 | - | 2 | 2 | 75.42% |
| SPYG240719C00070000 | 2024-06-13 10:17AM EDT | 70.00 | 10.00 | 8.90 | 11.60 | 0.00 | - | 20 | 20 | 59.81% |
| SPYG240719C00072000 | 2024-06-04 2:01PM EDT | 72.00 | 3.95 | 6.90 | 9.60 | 0.00 | - | 1 | 4 | 52.00% |
| SPYG240719C00073000 | 2024-06-18 11:07AM EDT | 73.00 | 7.96 | 6.00 | 8.70 | 0.00 | - | 1 | 1 | 49.51% |
| SPYG240719C00074000 | 2024-06-12 1:56PM EDT | 74.00 | 6.60 | 5.00 | 7.70 | 0.00 | - | 2 | 5 | 45.48% |
| SPYG240719C00075000 | 2024-06-21 3:16PM EDT | 75.00 | 5.60 | 4.10 | 6.70 | -0.69 | -10.97% | 6 | 46 | 41.38% |
| SPYG240719C00076000 | 2024-06-18 9:47AM EDT | 76.00 | 5.21 | 3.30 | 5.80 | 0.00 | - | 1 | 26 | 38.48% |
| SPYG240719C00077000 | 2024-06-20 3:43PM EDT | 77.00 | 3.90 | 3.30 | 3.80 | 0.00 | - | 1 | 72 | 21.17% |
| SPYG240719C00078000 | 2024-06-21 11:53AM EDT | 78.00 | 3.04 | 2.50 | 2.95 | -0.46 | -13.14% | 2 | 38 | 19.26% |
| SPYG240719C00079000 | 2024-06-21 10:50AM EDT | 79.00 | 2.10 | 1.85 | 2.20 | -0.20 | -8.70% | 4 | 15 | 17.92% |
| SPYG240719C00080000 | 2024-06-21 3:52PM EDT | 80.00 | 1.35 | 1.30 | 1.50 | -0.25 | -15.62% | 178 | 283 | 16.21% |
| SPYG240719C00081000 | 2024-06-21 2:52PM EDT | 81.00 | 0.86 | 0.70 | 0.95 | -0.24 | -21.82% | 15 | 123 | 15.02% |
| SPYG240719C00082000 | 2024-06-21 9:57AM EDT | 82.00 | 0.50 | 0.45 | 0.60 | -0.10 | -16.67% | 62 | 50 | 14.80% |
| SPYG240719C00083000 | 2024-06-21 11:45AM EDT | 83.00 | 0.34 | 0.25 | 0.35 | -0.16 | -32.00% | 3 | 32 | 14.50% |
| SPYG240719C00084000 | 2024-06-21 12:59PM EDT | 84.00 | 0.17 | 0.10 | 0.20 | -0.04 | -19.05% | 1 | 63 | 14.50% |
| SPYG240719C00085000 | 2024-06-20 9:30AM EDT | 85.00 | 2.32 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 15.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240719P00068000 | 2024-05-31 11:23AM EDT | 68.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 46.73% |
| SPYG240719P00070000 | 2024-05-31 12:23PM EDT | 70.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 41.65% |
| SPYG240719P00073000 | 2024-05-29 9:30AM EDT | 73.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 2 | 23.93% |
| SPYG240719P00074000 | 2024-06-12 9:46AM EDT | 74.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 21.19% |
| SPYG240719P00075000 | 2024-06-18 2:29PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 58 | 19.68% |
| SPYG240719P00076000 | 2024-06-20 3:38PM EDT | 76.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 2 | 22 | 18.75% |
| SPYG240719P00077000 | 2024-06-21 11:59AM EDT | 77.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 6 | 18 | 16.41% |
| SPYG240719P00078000 | 2024-06-21 10:10AM EDT | 78.00 | 0.55 | 0.35 | 0.60 | +0.10 | +22.22% | 6 | 14 | 15.77% |
| SPYG240719P00079000 | 2024-06-21 2:44PM EDT | 79.00 | 0.80 | 0.65 | 0.80 | +0.10 | +14.29% | 4 | 48 | 14.19% |
| SPYG240719P00080000 | 2024-06-21 2:53PM EDT | 80.00 | 1.16 | 1.00 | 1.25 | +0.11 | +10.48% | 51 | 58 | 14.33% |
© 2024 Yahoo. All rights reserved.