Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,125.25 +0.75 (+0.02%) Dow Futures
32,750.00 +13.00 (+0.04%) Nasdaq Futures
13,026.00 -5.50 (-0.04%) Russell 2000 Futures
1,914.40 -0.20 (-0.01%) Crude Oil
90.45 -0.05 (-0.06%) Gold
1,810.20 -2.10 (-0.12%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA220812C00275000 | 2022-07-14 3:19PM EDT | 275.00 | 32.40 | 50.80 | 55.40 | 0.00 | - | 191 | 324 | 94.53% |
| DIA220812C00280000 | 2022-08-05 9:30AM EDT | 280.00 | 45.14 | 45.70 | 50.30 | 0.00 | - | 1 | 30 | 77.34% |
| DIA220812C00285000 | 2022-07-21 10:10AM EDT | 285.00 | 33.03 | 41.00 | 45.30 | 0.00 | - | 1 | 261 | 80.86% |
| DIA220812C00290000 | 2022-08-05 9:30AM EDT | 290.00 | 35.30 | 36.00 | 40.50 | 0.00 | - | 1 | 143 | 77.05% |
| DIA220812C00292000 | 2022-07-21 12:50PM EDT | 292.00 | 27.85 | 34.00 | 38.20 | 0.00 | - | 73 | 545 | 66.31% |
| DIA220812C00293000 | 2022-08-08 11:43AM EDT | 293.00 | 35.60 | 33.00 | 37.50 | 0.00 | - | 3 | 143 | 71.68% |
| DIA220812C00294000 | 2022-07-26 10:46AM EDT | 294.00 | 25.95 | 31.70 | 36.20 | 0.00 | - | 2 | 89 | 50.39% |
| DIA220812C00295000 | 2022-08-04 10:47AM EDT | 295.00 | 32.40 | 31.10 | 35.50 | 0.00 | - | 1 | 139 | 69.92% |
| DIA220812C00296000 | 2022-07-25 10:07AM EDT | 296.00 | 24.60 | 30.75 | 34.50 | 0.00 | - | 7 | 311 | 77.73% |
| DIA220812C00297000 | 2022-07-25 10:50AM EDT | 297.00 | 23.60 | 29.10 | 33.20 | 0.00 | - | 1 | 110 | 60.45% |
| DIA220812C00297500 | 2022-07-28 9:51AM EDT | 297.50 | 23.90 | 28.60 | 32.70 | 0.00 | - | 5 | 189 | 59.57% |
| DIA220812C00298000 | 2022-08-02 3:10PM EDT | 298.00 | 27.24 | 27.70 | 32.30 | 0.00 | - | 1 | 15 | 50.00% |
| DIA220812C00299000 | 2022-07-26 11:46AM EDT | 299.00 | 20.20 | 27.00 | 31.30 | 0.00 | - | 52 | 183 | 57.03% |
| DIA220812C00300000 | 2022-08-04 11:20AM EDT | 300.00 | 27.62 | 27.20 | 30.50 | 0.00 | - | 3 | 139 | 74.71% |
| DIA220812C00301000 | 2022-07-29 1:27PM EDT | 301.00 | 26.55 | 25.00 | 29.30 | 0.00 | - | 1 | 138 | 53.61% |
| DIA220812C00302000 | 2022-08-04 11:24AM EDT | 302.00 | 25.90 | 23.70 | 28.30 | 0.00 | - | 2 | 23 | 94.12% |
| DIA220812C00302500 | 2022-07-27 3:35PM EDT | 302.50 | 21.40 | 23.20 | 28.00 | 0.00 | - | 30 | 27 | 95.61% |
| DIA220812C00303000 | 2022-07-22 12:29PM EDT | 303.00 | 18.30 | 23.30 | 27.50 | 0.00 | - | 6 | 172 | 58.20% |
| DIA220812C00304000 | 2022-08-04 3:28PM EDT | 304.00 | 24.15 | 23.20 | 26.50 | 0.00 | - | 5 | 127 | 66.28% |
| DIA220812C00305000 | 2022-08-05 11:40AM EDT | 305.00 | 21.35 | 20.70 | 25.30 | 0.00 | - | 10 | 49 | 86.57% |
| DIA220812C00306000 | 2022-08-08 10:14AM EDT | 306.00 | 24.67 | 21.50 | 24.50 | 0.00 | - | 1 | 109 | 64.75% |
| DIA220812C00307000 | 2022-08-02 2:51PM EDT | 307.00 | 19.10 | 20.40 | 23.50 | 0.00 | - | 1 | 135 | 61.67% |
| DIA220812C00307500 | 2022-08-08 10:17AM EDT | 307.50 | 23.15 | 18.55 | 22.60 | 0.00 | - | 1 | 293 | 77.64% |
| DIA220812C00308000 | 2022-08-08 10:07AM EDT | 308.00 | 22.54 | 17.95 | 22.10 | 0.00 | - | 1 | 295 | 76.37% |
| DIA220812C00309000 | 2022-08-08 11:38AM EDT | 309.00 | 20.65 | 18.50 | 21.50 | 0.00 | - | 16 | 171 | 58.11% |
| DIA220812C00310000 | 2022-08-09 2:32PM EDT | 310.00 | 17.56 | 16.15 | 20.50 | -1.04 | -5.59% | 1 | 206 | 76.25% |
| DIA220812C00311000 | 2022-08-09 9:58AM EDT | 311.00 | 17.38 | 15.90 | 18.35 | +1.18 | +7.28% | 2 | 147 | 58.84% |
| DIA220812C00312000 | 2022-08-09 9:58AM EDT | 312.00 | 16.40 | 14.50 | 18.00 | +0.15 | +0.92% | 2 | 266 | 64.94% |
| DIA220812C00312500 | 2022-08-09 2:50PM EDT | 312.50 | 15.08 | 13.50 | 17.20 | -0.08 | -0.53% | 3 | 291 | 59.91% |
| DIA220812C00313000 | 2022-08-09 3:40PM EDT | 313.00 | 15.12 | 14.10 | 16.45 | +0.85 | +5.96% | 2 | 199 | 55.42% |
| DIA220812C00314000 | 2022-08-09 9:52AM EDT | 314.00 | 14.57 | 12.15 | 14.95 | +1.97 | +15.63% | 1 | 111 | 46.09% |
| DIA220812C00315000 | 2022-08-08 3:12PM EDT | 315.00 | 13.40 | 11.80 | 15.00 | 0.00 | - | 2 | 179 | 57.15% |
| DIA220812C00316000 | 2022-08-05 9:45AM EDT | 316.00 | 10.45 | 11.70 | 14.40 | 0.00 | - | 1 | 140 | 58.95% |
| DIA220812C00317000 | 2022-08-08 12:11PM EDT | 317.00 | 11.85 | 10.55 | 13.30 | 0.00 | - | 13 | 167 | 55.10% |
| DIA220812C00317500 | 2022-08-08 11:38AM EDT | 317.50 | 12.30 | 10.75 | 10.95 | 0.00 | - | 5 | 627 | 30.57% |
| DIA220812C00318000 | 2022-08-09 3:40PM EDT | 318.00 | 10.26 | 10.25 | 10.45 | -0.59 | -5.44% | 5 | 714 | 29.52% |
| DIA220812C00319000 | 2022-08-09 4:02PM EDT | 319.00 | 9.31 | 9.35 | 9.55 | -1.59 | -14.59% | 12 | 343 | 28.91% |
| DIA220812C00320000 | 2022-08-08 1:55PM EDT | 320.00 | 9.45 | 8.40 | 8.60 | 0.00 | - | 38 | 250 | 27.37% |
| DIA220812C00321000 | 2022-08-09 3:51PM EDT | 321.00 | 7.47 | 7.50 | 7.70 | -0.55 | -6.86% | 1 | 101 | 26.34% |
| DIA220812C00322000 | 2022-08-09 2:35PM EDT | 322.00 | 5.96 | 6.65 | 6.80 | -0.83 | -12.22% | 1 | 202 | 25.10% |
| DIA220812C00322500 | 2022-08-09 3:54PM EDT | 322.50 | 6.00 | 6.20 | 6.40 | -0.75 | -11.11% | 7 | 77 | 24.95% |
| DIA220812C00323000 | 2022-08-09 1:43PM EDT | 323.00 | 5.45 | 5.80 | 5.95 | -2.15 | -28.29% | 6 | 97 | 24.17% |
| DIA220812C00324000 | 2022-08-09 2:35PM EDT | 324.00 | 4.42 | 5.00 | 5.15 | -1.25 | -22.05% | 24 | 184 | 23.46% |
| DIA220812C00325000 | 2022-08-09 3:23PM EDT | 325.00 | 4.20 | 4.30 | 4.40 | -0.68 | -13.93% | 60 | 339 | 22.85% |
| DIA220812C00326000 | 2022-08-09 3:38PM EDT | 326.00 | 3.54 | 3.60 | 3.70 | -0.46 | -11.50% | 19 | 239 | 22.29% |
| DIA220812C00327000 | 2022-08-09 3:56PM EDT | 327.00 | 2.70 | 2.97 | 3.05 | -0.62 | -18.67% | 50 | 288 | 21.69% |
| DIA220812C00327500 | 2022-08-09 3:57PM EDT | 327.50 | 2.41 | 2.68 | 2.75 | -0.64 | -20.98% | 148 | 338 | 21.42% |
| DIA220812C00328000 | 2022-08-09 4:14PM EDT | 328.00 | 2.44 | 2.41 | 2.47 | -0.37 | -13.17% | 323 | 439 | 21.19% |
| DIA220812C00329000 | 2022-08-09 4:04PM EDT | 329.00 | 1.96 | 1.91 | 1.95 | -0.32 | -14.04% | 377 | 398 | 20.68% |
| DIA220812C00330000 | 2022-08-09 3:58PM EDT | 330.00 | 1.31 | 1.46 | 1.51 | -0.47 | -26.40% | 452 | 1,034 | 20.28% |
| DIA220812C00331000 | 2022-08-09 3:47PM EDT | 331.00 | 0.91 | 1.09 | 1.13 | -0.39 | -30.00% | 129 | 213 | 19.80% |
| DIA220812C00332000 | 2022-08-09 4:00PM EDT | 332.00 | 0.79 | 0.80 | 0.83 | -0.20 | -20.20% | 339 | 636 | 19.48% |
| DIA220812C00332500 | 2022-08-09 3:54PM EDT | 332.50 | 0.66 | 0.68 | 0.71 | -0.14 | -17.50% | 223 | 240 | 19.41% |
| DIA220812C00333000 | 2022-08-09 4:01PM EDT | 333.00 | 0.57 | 0.57 | 0.60 | -0.14 | -19.72% | 298 | 801 | 19.29% |
| DIA220812C00334000 | 2022-08-09 3:25PM EDT | 334.00 | 0.39 | 0.41 | 0.43 | -0.11 | -22.00% | 324 | 1,798 | 19.19% |
| DIA220812C00335000 | 2022-08-09 3:54PM EDT | 335.00 | 0.31 | 0.29 | 0.31 | -0.02 | -6.06% | 202 | 871 | 19.29% |
| DIA220812C00336000 | 2022-08-09 3:28PM EDT | 336.00 | 0.21 | 0.21 | 0.23 | -0.01 | -4.55% | 246 | 1,713 | 19.58% |
| DIA220812C00337000 | 2022-08-09 2:30PM EDT | 337.00 | 0.12 | 0.15 | 0.17 | -0.03 | -20.00% | 254 | 601 | 19.92% |
| DIA220812C00338000 | 2022-08-09 3:51PM EDT | 338.00 | 0.10 | 0.11 | 0.12 | +0.01 | +11.11% | 215 | 342 | 20.07% |
| DIA220812C00339000 | 2022-08-09 4:14PM EDT | 339.00 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 22 | 130 | 20.46% |
| DIA220812C00340000 | 2022-08-09 1:42PM EDT | 340.00 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 35 | 282 | 21.00% |
| DIA220812C00341000 | 2022-08-09 1:00PM EDT | 341.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 5 | 166 | 21.29% |
| DIA220812C00342000 | 2022-08-08 11:39AM EDT | 342.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 34 | 35 | 21.88% |
| DIA220812C00343000 | 2022-08-09 10:16AM EDT | 343.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 14 | 22.27% |
| DIA220812C00344000 | 2022-08-08 9:38AM EDT | 344.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 12 | 31 | 23.44% |
| DIA220812C00345000 | 2022-08-09 10:44AM EDT | 345.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 141 | 23.44% |
| DIA220812C00346000 | 2022-08-08 10:09AM EDT | 346.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 14 | 18 | 24.61% |
| DIA220812C00347000 | 2022-08-08 10:12AM EDT | 347.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 17 | 25.78% |
| DIA220812C00348000 | 2022-08-09 10:53AM EDT | 348.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 58 | 26.95% |
| DIA220812C00349000 | 2022-08-09 10:49AM EDT | 349.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 11 | 10 | 25.78% |
| DIA220812C00350000 | 2022-08-03 1:58PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 32 | 26.95% |
| DIA220812C00365000 | 2022-07-28 3:05PM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 42.19% |
| DIA220812C00385000 | 2022-07-26 2:07PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 56.25% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA220812P00205000 | 2022-08-09 3:23PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 156.25% |
| DIA220812P00210000 | 2022-07-28 3:44PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 46 | 150.00% |
| DIA220812P00215000 | 2022-07-29 9:44AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 143.75% |
| DIA220812P00220000 | 2022-07-29 9:46AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 134.38% |
| DIA220812P00225000 | 2022-08-08 10:17AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 84 | 128.13% |
| DIA220812P00230000 | 2022-08-03 10:00AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 114 | 121.88% |
| DIA220812P00235000 | 2022-08-02 12:46PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 45 | 112.50% |
| DIA220812P00240000 | 2022-07-29 11:33AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 106.25% |
| DIA220812P00245000 | 2022-07-29 11:52AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 100.00% |
| DIA220812P00250000 | 2022-08-04 3:28PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 218 | 93.75% |
| DIA220812P00255000 | 2022-07-28 12:51PM EDT | 255.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 87.50% |
| DIA220812P00260000 | 2022-08-03 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 51 | 81.25% |
| DIA220812P00265000 | 2022-08-03 3:21PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 134 | 75.00% |
| DIA220812P00270000 | 2022-08-05 1:53PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 101 | 68.75% |
| DIA220812P00275000 | 2022-08-08 10:02AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 204 | 62.50% |
| DIA220812P00277000 | 2022-08-03 2:08PM EDT | 277.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 60.94% |
| DIA220812P00280000 | 2022-08-08 12:30PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 314 | 56.25% |
| DIA220812P00281000 | 2022-08-03 1:34PM EDT | 281.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 56.25% |
| DIA220812P00282000 | 2022-08-03 10:42AM EDT | 282.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 54.69% |
| DIA220812P00284000 | 2022-08-02 4:00PM EDT | 284.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 53.13% |
| DIA220812P00285000 | 2022-08-09 9:57AM EDT | 285.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 330 | 51.56% |
| DIA220812P00290000 | 2022-08-09 10:36AM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 336 | 51.56% |
| DIA220812P00291000 | 2022-08-08 11:16AM EDT | 291.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 50.39% |
| DIA220812P00292000 | 2022-08-09 2:20PM EDT | 292.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 270 | 49.22% |
| DIA220812P00293000 | 2022-08-09 9:30AM EDT | 293.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 9 | 22 | 47.66% |
| DIA220812P00294000 | 2022-08-08 1:24PM EDT | 294.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 73 | 46.48% |
| DIA220812P00295000 | 2022-08-08 10:08AM EDT | 295.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 83 | 45.31% |
| DIA220812P00296000 | 2022-08-09 11:44AM EDT | 296.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 2 | 46 | 43.75% |
| DIA220812P00297000 | 2022-08-08 10:09AM EDT | 297.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 195 | 42.58% |
| DIA220812P00297500 | 2022-08-09 12:35PM EDT | 297.50 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 9 | 137 | 42.19% |
| DIA220812P00298000 | 2022-08-03 11:16AM EDT | 298.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 5 | 212 | 41.41% |
| DIA220812P00299000 | 2022-08-04 2:15PM EDT | 299.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 1 | 80 | 39.84% |
| DIA220812P00300000 | 2022-08-08 2:51PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 44 | 280 | 38.67% |
| DIA220812P00301000 | 2022-08-09 2:59PM EDT | 301.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 205 | 37.50% |
| DIA220812P00302000 | 2022-08-08 10:57AM EDT | 302.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 240 | 36.33% |
| DIA220812P00302500 | 2022-08-08 11:43AM EDT | 302.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 230 | 35.55% |
| DIA220812P00303000 | 2022-08-05 2:45PM EDT | 303.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 148 | 34.77% |
| DIA220812P00304000 | 2022-08-08 11:30AM EDT | 304.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 221 | 35.16% |
| DIA220812P00305000 | 2022-08-09 2:10PM EDT | 305.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 26 | 201 | 33.99% |
| DIA220812P00306000 | 2022-08-09 3:44PM EDT | 306.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 325 | 32.42% |
| DIA220812P00307000 | 2022-08-09 2:09PM EDT | 307.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 351 | 31.25% |
| DIA220812P00307500 | 2022-08-09 9:51AM EDT | 307.50 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 1 | 326 | 30.47% |
| DIA220812P00308000 | 2022-08-08 3:17PM EDT | 308.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 12 | 554 | 29.88% |
| DIA220812P00309000 | 2022-08-09 3:49PM EDT | 309.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 6 | 374 | 28.52% |
| DIA220812P00310000 | 2022-08-09 2:24PM EDT | 310.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 67 | 514 | 27.15% |
| DIA220812P00311000 | 2022-08-09 10:39AM EDT | 311.00 | 0.07 | 0.02 | 0.04 | +0.01 | +16.67% | 80 | 434 | 26.76% |
| DIA220812P00312000 | 2022-08-09 1:58PM EDT | 312.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 4 | 463 | 25.39% |
| DIA220812P00312500 | 2022-08-09 2:21PM EDT | 312.50 | 0.07 | 0.03 | 0.05 | -0.14 | -66.67% | 17 | 196 | 25.49% |
| DIA220812P00313000 | 2022-08-09 3:29PM EDT | 313.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 8 | 344 | 25.39% |
| DIA220812P00314000 | 2022-08-09 4:14PM EDT | 314.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 12 | 988 | 24.02% |
| DIA220812P00315000 | 2022-08-09 3:31PM EDT | 315.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 47 | 333 | 23.54% |
| DIA220812P00316000 | 2022-08-09 3:31PM EDT | 316.00 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 30 | 262 | 22.95% |
| DIA220812P00317000 | 2022-08-09 3:49PM EDT | 317.00 | 0.14 | 0.11 | 0.13 | -0.06 | -30.00% | 54 | 226 | 22.41% |
| DIA220812P00317500 | 2022-08-09 12:10PM EDT | 317.50 | 0.20 | 0.13 | 0.15 | -0.03 | -13.04% | 1 | 342 | 22.22% |
| DIA220812P00318000 | 2022-08-09 3:53PM EDT | 318.00 | 0.16 | 0.15 | 0.17 | -0.13 | -44.83% | 567 | 118 | 21.92% |
| DIA220812P00319000 | 2022-08-09 3:53PM EDT | 319.00 | 0.21 | 0.21 | 0.23 | -0.08 | -27.59% | 63 | 204 | 21.63% |
| DIA220812P00320000 | 2022-08-09 3:57PM EDT | 320.00 | 0.33 | 0.28 | 0.30 | 0.00 | - | 123 | 929 | 21.17% |
| DIA220812P00321000 | 2022-08-09 3:57PM EDT | 321.00 | 0.44 | 0.38 | 0.40 | -0.01 | -2.22% | 32 | 236 | 20.85% |
| DIA220812P00322000 | 2022-08-09 4:09PM EDT | 322.00 | 0.51 | 0.51 | 0.53 | -0.07 | -12.07% | 33 | 285 | 20.58% |
| DIA220812P00322500 | 2022-08-09 2:54PM EDT | 322.50 | 0.61 | 0.58 | 0.61 | -0.11 | -15.28% | 18 | 97 | 20.46% |
| DIA220812P00323000 | 2022-08-09 3:59PM EDT | 323.00 | 0.72 | 0.66 | 0.69 | 0.00 | - | 118 | 326 | 20.24% |
| DIA220812P00324000 | 2022-08-09 3:59PM EDT | 324.00 | 0.98 | 0.86 | 0.90 | +0.03 | +3.16% | 180 | 318 | 20.00% |
| DIA220812P00325000 | 2022-08-09 4:12PM EDT | 325.00 | 1.15 | 1.11 | 1.15 | +0.01 | +0.88% | 743 | 920 | 19.65% |
| DIA220812P00326000 | 2022-08-09 4:14PM EDT | 326.00 | 1.46 | 1.42 | 1.46 | +0.06 | +4.29% | 327 | 545 | 19.36% |
| DIA220812P00327000 | 2022-08-09 4:08PM EDT | 327.00 | 1.80 | 1.78 | 1.83 | -0.05 | -2.70% | 159 | 393 | 19.04% |
| DIA220812P00327500 | 2022-08-09 3:58PM EDT | 327.50 | 2.20 | 1.99 | 2.04 | +0.20 | +10.00% | 377 | 284 | 18.90% |
| DIA220812P00328000 | 2022-08-09 4:06PM EDT | 328.00 | 2.20 | 2.21 | 2.26 | +0.12 | +5.77% | 3,992 | 865 | 18.68% |
| DIA220812P00329000 | 2022-08-09 4:00PM EDT | 329.00 | 2.70 | 2.69 | 2.76 | -0.01 | -0.37% | 516 | 210 | 18.29% |
| DIA220812P00330000 | 2022-08-09 3:59PM EDT | 330.00 | 3.41 | 3.20 | 3.35 | +0.36 | +11.80% | 114 | 173 | 18.03% |
| DIA220812P00331000 | 2022-08-09 3:29PM EDT | 331.00 | 4.00 | 3.85 | 4.00 | +0.25 | +6.67% | 116 | 146 | 17.65% |
| DIA220812P00332000 | 2022-08-09 3:56PM EDT | 332.00 | 5.00 | 4.55 | 4.70 | +0.50 | +11.11% | 13 | 111 | 17.04% |
| DIA220812P00332500 | 2022-08-08 12:27PM EDT | 332.50 | 5.00 | 4.90 | 5.10 | 0.00 | - | 20 | 13 | 17.02% |
| DIA220812P00333000 | 2022-08-09 3:29PM EDT | 333.00 | 5.50 | 5.30 | 5.50 | 0.00 | - | 7 | 18 | 16.80% |
| DIA220812P00334000 | 2022-08-08 2:55PM EDT | 334.00 | 6.50 | 6.15 | 6.30 | 0.00 | - | 11 | 40 | 15.55% |
| DIA220812P00335000 | 2022-08-09 3:54PM EDT | 335.00 | 7.40 | 7.00 | 7.20 | +0.30 | +4.23% | 54 | 98 | 14.94% |
| DIA220812P00336000 | 2022-08-09 10:16AM EDT | 336.00 | 7.87 | 7.95 | 8.15 | +2.00 | +34.07% | 11 | 13 | 14.75% |
| DIA220812P00337000 | 2022-08-09 2:17PM EDT | 337.00 | 9.40 | 8.85 | 9.10 | +0.75 | +8.67% | 6 | 33 | 12.50% |
| DIA220812P00338000 | 2022-08-08 11:43AM EDT | 338.00 | 9.55 | 8.00 | 12.50 | 0.00 | - | 36 | 25 | 51.42% |
| DIA220812P00339000 | 2022-08-08 3:26PM EDT | 339.00 | 10.50 | 9.00 | 13.45 | 0.00 | - | 291 | 91 | 53.44% |
| DIA220812P00340000 | 2022-08-09 1:52PM EDT | 340.00 | 12.40 | 10.10 | 14.45 | +3.05 | +32.62% | 3 | 67 | 55.91% |
| DIA220812P00341000 | 2022-07-29 1:59PM EDT | 341.00 | 13.60 | 10.75 | 15.45 | 0.00 | - | 5 | 0 | 58.35% |
| DIA220812P00342000 | 2022-07-28 3:29PM EDT | 342.00 | 16.25 | 11.70 | 16.45 | 0.00 | - | - | 0 | 60.74% |
| DIA220812P00343000 | 2022-08-08 10:02AM EDT | 343.00 | 13.67 | 12.60 | 17.45 | 0.00 | - | 1 | 1 | 63.09% |
| DIA220812P00345000 | 2022-07-22 9:41AM EDT | 345.00 | 22.90 | 14.60 | 19.45 | 0.00 | - | 4 | 0 | 67.68% |
| DIA220812P00348000 | 2022-08-08 11:48AM EDT | 348.00 | 19.20 | 17.60 | 22.45 | +19.20 | - | 10 | 0 | 74.34% |
| DIA220812P00350000 | 2022-07-22 9:38AM EDT | 350.00 | 28.63 | 19.50 | 24.10 | 0.00 | - | 1 | 0 | 74.17% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
