Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,148.85 +1.99 (+0.02%) Bitcoin USD
65,656.73 -795.16 (-1.20%) CMC Crypto 200
1,369.84 -18.33 (-1.32%)
SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYV240920C00030000 | 2024-06-04 10:00AM EDT | 30.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYV240920C00035000 | 2024-03-18 9:30AM EDT | 35.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPYV240920C00040000 | 2024-06-13 1:02PM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| SPYV240920C00043000 | 2024-03-04 11:16AM EDT | 43.00 | 6.20 | 5.60 | 9.50 | 0.00 | - | 7 | 25 | 67.65% |
| SPYV240920C00044000 | 2024-01-22 1:51PM EDT | 44.00 | 4.19 | 3.20 | 7.10 | 0.00 | - | - | 2 | 46.78% |
| SPYV240920C00045000 | 2024-06-06 9:30AM EDT | 45.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPYV240920C00046000 | 2024-06-06 9:30AM EDT | 46.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPYV240920C00047000 | 2024-06-03 10:36AM EDT | 47.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPYV240920C00048000 | 2024-05-23 3:21PM EDT | 48.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPYV240920C00049000 | 2024-06-14 10:38AM EDT | 49.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.39% |
| SPYV240920C00050000 | 2024-06-14 12:53PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 1.56% |
| SPYV240920C00051000 | 2024-05-16 3:25PM EDT | 51.00 | 1.02 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 19.32% |
| SPYV240920C00052000 | 2024-06-06 2:49PM EDT | 52.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| SPYV240920C00055000 | 2024-04-02 1:51PM EDT | 55.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 30.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYV240920P00025000 | 2024-03-04 10:30AM EDT | 25.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 65.04% |
| SPYV240920P00040000 | 2024-02-21 12:37PM EDT | 40.00 | 0.32 | 0.05 | 0.45 | 0.00 | - | - | 5 | 32.76% |
| SPYV240920P00043000 | 2024-04-17 2:21PM EDT | 43.00 | 1.80 | 0.00 | 1.05 | 0.00 | - | - | 1 | 32.89% |
| SPYV240920P00044000 | 2024-04-18 9:30AM EDT | 44.00 | 1.96 | 0.00 | 1.05 | 0.00 | - | - | 1 | 29.25% |
| SPYV240920P00045000 | 2024-05-13 10:01AM EDT | 45.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 26.15% |
| SPYV240920P00046000 | 2024-05-14 12:02PM EDT | 46.00 | 0.37 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 22.90% |
| SPYV240920P00047000 | 2024-06-12 9:30AM EDT | 47.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| SPYV240920P00048000 | 2024-06-12 9:30AM EDT | 48.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| SPYV240920P00049000 | 2024-05-16 2:47PM EDT | 49.00 | 0.75 | 0.25 | 1.60 | 0.00 | - | 1 | 2 | 13.99% |
| SPYV240920P00050000 | 2024-05-23 11:33AM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.