NYSEArca - Delayed Quote USD

SPDR Portfolio S&P 500 Value ETF (SPYV)

48.31 -0.11 (-0.23%)
At close: April 26 at 4:00 PM EDT
48.36 +0.05 (+0.10%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPYV240517C00045000 4/8/2024 1:30 PM 45 2.10 3.10 3.90 0.00 0.00% 2 2 39.80%
SPYV240517C00046000 4/25/2024 7:08 PM 46 2.66 2.15 2.95 0.00 0.00% 1 2 33.79%
SPYV240517C00048000 4/26/2024 7:36 PM 48 0.90 0.75 1.10 0.10 12.50% 4 11 20.31%
SPYV240517C00049000 4/26/2024 4:59 PM 49 0.25 0.20 0.35 -0.10 -28.57% 3 2,942 13.67%
SPYV240517C00050000 4/26/2024 6:46 PM 50 0.10 0.00 0.10 -0.03 -23.08% 13 209 12.79%
SPYV240517C00051000 4/23/2024 4:43 PM 51 0.05 0.00 0.80 0.00 0.00% 5 15 38.77%
SPYV240517C00052000 3/27/2024 4:33 PM 52 0.15 0.00 0.80 0.00 0.00% 1 3 45.12%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPYV240517P00045000 4/17/2024 7:01 PM 45 0.20 0.00 0.15 0.00 0.00% 1 8 24.41%
SPYV240517P00046000 4/18/2024 5:11 PM 46 0.20 0.00 0.10 0.00 0.00% 1 16 16.70%
SPYV240517P00047000 4/23/2024 1:30 PM 47 0.20 0.10 0.20 0.00 0.00% 1 20 14.45%
SPYV240517P00048000 4/25/2024 7:05 PM 48 0.45 0.30 0.45 0.00 0.00% 2 4 12.84%
SPYV240517P00049000 4/23/2024 3:33 PM 49 0.82 0.75 1.05 0.00 0.00% 1 6 13.92%

Related Tickers