DIA - SPDR Dow Jones Industrial Average ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJune 1, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA180601C00200000 | 2018-04-27 12:55PM EDT | 200.00 | 44.20 | 43.20 | 43.70 | 0.00 | - | 10 | 10 | 0.00% |
| DIA180601C00220000 | 2018-05-17 12:31PM EDT | 220.00 | 28.26 | 27.00 | 27.55 | 0.00 | - | 2 | 3 | 42.97% |
| DIA180601C00222500 | 2018-05-14 1:09PM EDT | 222.50 | 27.20 | 26.60 | 27.15 | +2.23 | +8.93% | 14 | 14 | 60.79% |
| DIA180601C00225000 | 2018-05-11 11:45PM EDT | 225.00 | 23.27 | 23.55 | 24.15 | 0.00 | - | 4 | 0 | 51.64% |
| DIA180601C00227500 | 2018-05-07 9:30AM EDT | 227.50 | 15.70 | 21.05 | 21.65 | 0.00 | - | 1 | 3 | 50.17% |
| DIA180601C00230000 | 2018-05-14 10:34AM EDT | 230.00 | 20.00 | 19.10 | 19.55 | +4.00 | +25.00% | 1 | 18 | 49.13% |
| DIA180601C00233000 | 2018-05-03 3:52PM EDT | 233.00 | 7.90 | 10.55 | 10.90 | 0.00 | - | 19 | 86 | 0.00% |
| DIA180601C00234000 | 2018-05-18 10:11AM EDT | 234.00 | 13.54 | 13.20 | 13.65 | -0.22 | -1.60% | 5 | 5 | 25.34% |
| DIA180601C00235000 | 2018-05-14 9:51AM EDT | 235.00 | 14.81 | 14.15 | 14.70 | +1.58 | +11.94% | 3 | 111 | 41.07% |
| DIA180601C00236000 | 2018-05-14 1:03PM EDT | 236.00 | 13.44 | 13.20 | 13.60 | +2.69 | +25.02% | 10 | 108 | 38.45% |
| DIA180601C00237000 | 2018-05-18 9:34AM EDT | 237.00 | 10.54 | 10.30 | 10.70 | +3.00 | +39.79% | 3 | 3 | 21.50% |
| DIA180601C00237500 | 2018-05-11 12:17PM EDT | 237.50 | 10.81 | 11.25 | 11.80 | +0.31 | +2.95% | 5 | 20 | 33.48% |
| DIA180601C00238000 | 2018-05-18 9:32AM EDT | 238.00 | 9.48 | 9.30 | 9.75 | -0.67 | -6.60% | 1 | 9 | 20.46% |
| DIA180601C00239000 | 2018-05-10 9:59AM EDT | 239.00 | 8.10 | 9.85 | 10.35 | 0.00 | - | 2 | 162 | 30.95% |
| DIA180601C00240000 | 2018-05-18 3:08PM EDT | 240.00 | 7.70 | 7.45 | 7.90 | +0.15 | +1.99% | 1 | 228 | 18.60% |
| DIA180601C00241000 | 2018-05-18 10:26AM EDT | 241.00 | 7.10 | 6.55 | 6.95 | +0.27 | +3.95% | 15 | 74 | 17.32% |
| DIA180601C00242000 | 2018-05-18 1:00PM EDT | 242.00 | 5.95 | 5.75 | 6.05 | -0.05 | -0.83% | 1 | 121 | 16.32% |
| DIA180601C00242500 | 2018-05-16 11:31AM EDT | 242.50 | 5.34 | 5.30 | 5.65 | 0.00 | - | 50 | 60 | 16.11% |
| DIA180601C00243000 | 2018-05-18 9:50AM EDT | 243.00 | 5.28 | 4.85 | 5.20 | +0.23 | +4.55% | 3 | 213 | 15.52% |
| DIA180601C00244000 | 2018-05-18 2:17PM EDT | 244.00 | 4.20 | 4.10 | 4.30 | +0.05 | +1.20% | 24 | 486 | 14.20% |
| DIA180601C00245000 | 2018-05-18 10:53AM EDT | 245.00 | 3.57 | 3.35 | 3.55 | +0.03 | +0.85% | 20 | 304 | 13.60% |
| DIA180601C00246000 | 2018-05-18 4:14PM EDT | 246.00 | 2.77 | 2.70 | 2.84 | -0.23 | -7.67% | 58 | 208 | 12.93% |
| DIA180601C00247000 | 2018-05-18 4:14PM EDT | 247.00 | 2.16 | 2.10 | 2.23 | +0.01 | +0.47% | 94 | 175 | 12.48% |
| DIA180601C00247500 | 2018-05-18 9:56AM EDT | 247.50 | 1.92 | 1.81 | 1.94 | -0.13 | -6.34% | 54 | 266 | 12.20% |
| DIA180601C00249000 | 2018-05-18 3:38PM EDT | 249.00 | 1.21 | 1.12 | 1.22 | +0.01 | +0.83% | 150 | 1,113 | 11.52% |
| DIA180601C00250000 | 2018-05-18 3:15PM EDT | 250.00 | 0.83 | 0.78 | 0.87 | -0.01 | -1.19% | 216 | 418 | 11.27% |
| DIA180601C00251000 | 2018-05-14 3:57PM EDT | 251.00 | 1.33 | 1.35 | 1.45 | +0.12 | +9.92% | 16 | 4 | 16.88% |
| DIA180601C00252000 | 2018-05-14 4:01PM EDT | 252.00 | 0.97 | 1.02 | 1.10 | -0.01 | -1.02% | 24 | 8 | 16.35% |
| DIA180601C00252500 | 2018-05-18 2:26PM EDT | 252.50 | 0.33 | 0.27 | 0.36 | +0.01 | +3.13% | 71 | 578 | 11.21% |
| DIA180601C00255000 | 2018-05-18 3:08PM EDT | 255.00 | 0.11 | 0.12 | 0.16 | -0.01 | -8.33% | 13 | 869 | 11.77% |
| DIA180601C00257500 | 2018-05-18 10:06AM EDT | 257.50 | 0.05 | 0.00 | 0.09 | +0.02 | +66.67% | 5 | 79 | 12.94% |
| DIA180601C00260000 | 2018-05-14 10:54AM EDT | 260.00 | 0.15 | 0.05 | 0.13 | +0.01 | +7.14% | 5 | 71 | 16.41% |
| DIA180601C00262500 | 2018-05-16 11:03AM EDT | 262.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 15.63% |
| DIA180601C00265000 | 2018-05-11 2:13PM EDT | 265.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 403 | 19.92% |
| DIA180601C00267500 | 2018-05-04 12:27PM EDT | 267.50 | 0.01 | 0.00 | 0.06 | -0.07 | -87.50% | 2 | 12 | 20.80% |
| DIA180601C00270000 | 2018-04-27 11:54PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 22.27% |
| DIA180601C00272500 | 2018-05-09 1:27PM EDT | 272.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 25.39% |
| DIA180601C00275000 | 2018-05-14 12:18PM EDT | 275.00 | 0.01 | 0.03 | 0.05 | -0.01 | -50.00% | 10 | 11 | 26.17% |
PutsforJune 1, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA180601P00252000 | 2018-05-18 11:51PM EDT | 252.00 | 5.25 | 5.00 | 5.40 | 0.00 | - | 1 | 0 | 10.91% |
