Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,631.42 -864.71 (-1.41%) CMC Crypto 200
1,264.88 -18.95 (-1.48%)
SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 18.60 | 19.50 | 0.00 | - | 1 | 0 | 65.23% |
| 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 | 8.70 | 9.60 | 0.00 | - | 1 | 73 | 43.75% |
| SPYV240920C00043000 | 2024-03-04 11:16AM EDT | 43.00 | 6.20 | 5.60 | 9.50 | 0.00 | - | 7 | 25 | 71.19% |
| SPYV240920C00044000 | 2024-01-22 1:51PM EDT | 44.00 | 4.19 | 3.20 | 7.10 | 0.00 | - | - | 2 | 48.85% |
| SPYV240920C00045000 | 2024-06-06 9:30AM EDT | 45.00 | 4.74 | 3.90 | 4.80 | 0.00 | - | 1 | 4 | 27.86% |
| SPYV240920C00046000 | 2024-06-06 9:30AM EDT | 46.00 | 3.86 | 3.00 | 3.90 | 0.00 | - | - | 6 | 25.07% |
| SPYV240920C00047000 | 2024-06-03 10:36AM EDT | 47.00 | 2.75 | 2.25 | 3.00 | 0.00 | - | 1 | 8 | 21.95% |
| SPYV240920C00048000 | 2024-05-23 3:21PM EDT | 48.00 | 2.12 | 1.15 | 3.30 | 0.00 | - | 1 | 6 | 31.52% |
| SPYV240920C00049000 | 2024-06-25 11:59AM EDT | 49.00 | 1.31 | 1.05 | 1.25 | 0.00 | - | 20 | 35 | 14.71% |
| SPYV240920C00050000 | 2024-06-18 3:08PM EDT | 50.00 | 0.60 | 0.55 | 0.80 | 0.00 | - | 34 | 72 | 14.14% |
| SPYV240920C00051000 | 2024-06-24 9:41AM EDT | 51.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 2 | 9 | 14.01% |
| SPYV240920C00052000 | 2024-06-06 2:49PM EDT | 52.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 13.97% |
| SPYV240920C00055000 | 2024-04-02 1:51PM EDT | 55.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 32.32% |
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 | 69.92% |
| SPYV240920P00040000 | 2024-02-21 12:37PM EDT | 40.00 | 0.32 | 0.05 | 0.45 | 0.00 | - | - | 5 | 35.35% |
| SPYV240920P00043000 | 2024-04-17 2:21PM EDT | 43.00 | 1.80 | 0.00 | 1.05 | 0.00 | - | - | 1 | 35.57% |
| SPYV240920P00044000 | 2024-04-18 9:30AM EDT | 44.00 | 1.96 | 0.00 | 1.05 | 0.00 | - | - | 1 | 31.69% |
| SPYV240920P00045000 | 2024-05-13 10:01AM EDT | 45.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 28.42% |
| SPYV240920P00046000 | 2024-05-14 12:02PM EDT | 46.00 | 0.37 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 24.95% |
| SPYV240920P00047000 | 2024-06-24 10:31AM EDT | 47.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 1 | 2 | 13.43% |
| SPYV240920P00048000 | 2024-06-28 11:18AM EDT | 48.00 | 0.70 | 0.50 | 0.70 | -1.81 | -72.11% | 1 | 4 | 11.11% |
| SPYV240920P00049000 | 2024-05-16 2:47PM EDT | 49.00 | 0.75 | 0.25 | 1.60 | 0.00 | - | 1 | 2 | 15.69% |
| SPYV240920P00050000 | 2024-05-23 11:33AM EDT | 50.00 | 1.30 | 0.40 | 2.25 | 0.00 | - | 1 | 3 | 16.30% |
© 2024 Yahoo. All rights reserved.