Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,310.75 +3.00 (+0.07%) Dow Futures
34,145.00 +27.00 (+0.08%) Nasdaq Futures
13,667.00 +8.75 (+0.06%) Russell 2000 Futures
2,026.20 +2.90 (+0.14%) Crude Oil
87.03 +0.50 (+0.58%) Gold
1,789.60 -0.10 (-0.01%)
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 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA220819C00160000 | 2022-07-20 12:19PM EDT | 160.00 | 159.20 | 179.35 | 184.00 | 0.00 | - | - | 0 | 511.23% |
| DIA220819C00170000 | 2022-07-19 3:30PM EDT | 170.00 | 148.00 | 169.35 | 174.00 | 0.00 | - | - | 0 | 475.29% |
| DIA220819C00180000 | 2022-07-27 10:55AM EDT | 180.00 | 139.00 | 159.55 | 164.00 | 0.00 | - | - | 0 | 247.66% |
| DIA220819C00200000 | 2022-07-29 10:02AM EDT | 200.00 | 126.73 | 140.30 | 144.00 | 0.00 | - | 3 | 5 | 279.49% |
| DIA220819C00205000 | 2022-07-18 12:08PM EDT | 205.00 | 109.65 | 135.85 | 138.95 | 0.00 | - | - | 1 | 288.48% |
| DIA220819C00210000 | 2022-07-18 3:35PM EDT | 210.00 | 101.30 | 130.10 | 133.95 | 0.00 | - | - | 51 | 243.75% |
| DIA220819C00220000 | 2022-07-01 2:12PM EDT | 220.00 | 88.80 | 106.40 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA220819C00225000 | 2022-07-18 10:37AM EDT | 225.00 | 89.95 | 115.30 | 118.65 | 0.00 | - | 3 | 4 | 207.03% |
| DIA220819C00230000 | 2022-08-16 10:32AM EDT | 230.00 | 109.80 | 110.95 | 113.35 | +23.80 | +27.67% | 8 | 17 | 213.87% |
| DIA220819C00240000 | 2022-08-16 10:30AM EDT | 240.00 | 100.10 | 100.85 | 103.15 | +26.45 | +35.91% | 8 | 9 | 180.86% |
| DIA220819C00245000 | 2022-08-02 3:18PM EDT | 245.00 | 79.70 | 95.90 | 98.85 | 0.00 | - | 1 | 2 | 197.46% |
| DIA220819C00250000 | 2022-08-03 10:26AM EDT | 250.00 | 75.77 | 90.30 | 93.45 | 0.00 | - | 1 | 1 | 148.44% |
| DIA220819C00265000 | 2022-05-26 11:00AM EDT | 265.00 | 62.31 | 49.00 | 53.50 | 0.00 | - | 2 | 3 | 0.00% |
| DIA220819C00270000 | 2022-08-15 9:45AM EDT | 270.00 | 67.20 | 70.45 | 73.15 | 0.00 | - | 2 | 69 | 104.30% |
| DIA220819C00275000 | 2022-07-14 3:13PM EDT | 275.00 | 32.80 | 60.20 | 64.70 | 0.00 | - | 61 | 146 | 0.00% |
| DIA220819C00280000 | 2022-08-12 9:36AM EDT | 280.00 | 54.86 | 60.85 | 63.35 | 0.00 | - | 1 | 127 | 115.72% |
| DIA220819C00285000 | 2022-08-10 3:07PM EDT | 285.00 | 47.19 | 55.45 | 58.35 | 0.00 | - | 1 | 78 | 94.14% |
| DIA220819C00290000 | 2022-08-15 10:46AM EDT | 290.00 | 47.60 | 50.80 | 53.30 | 0.00 | - | 2 | 128 | 95.80% |
| DIA220819C00293000 | 2022-08-03 1:04PM EDT | 293.00 | 35.60 | 47.85 | 50.65 | 0.00 | - | 3 | 42 | 99.32% |
| DIA220819C00295000 | 2022-08-15 9:56AM EDT | 295.00 | 42.90 | 45.85 | 48.15 | 0.00 | - | 7 | 312 | 84.77% |
| DIA220819C00296000 | 2022-07-26 11:29AM EDT | 296.00 | 23.50 | 45.15 | 47.10 | 0.00 | - | 108 | 111 | 89.06% |
| DIA220819C00297000 | 2022-08-10 10:17AM EDT | 297.00 | 36.05 | 43.70 | 46.20 | 0.00 | - | 1 | 39 | 78.61% |
| DIA220819C00298000 | 2022-08-05 11:36AM EDT | 298.00 | 28.29 | 42.30 | 45.65 | 0.00 | - | 1 | 65 | 78.52% |
| DIA220819C00299000 | 2022-07-25 11:12AM EDT | 299.00 | 22.15 | 41.35 | 44.75 | 0.00 | - | 6 | 15 | 80.57% |
| DIA220819C00300000 | 2022-08-12 9:36AM EDT | 300.00 | 34.87 | 40.00 | 43.25 | 0.00 | - | 1 | 610 | 111.52% |
| DIA220819C00301000 | 2022-08-10 10:18AM EDT | 301.00 | 32.11 | 39.30 | 42.35 | 0.00 | - | 1 | 59 | 63.09% |
| DIA220819C00302000 | 2022-07-27 2:31PM EDT | 302.00 | 18.45 | 39.20 | 41.05 | 0.00 | - | 11 | 103 | 78.61% |
| DIA220819C00303000 | 2022-08-10 10:20AM EDT | 303.00 | 29.98 | 37.70 | 40.20 | 0.00 | - | 2 | 92 | 69.04% |
| DIA220819C00304000 | 2022-08-12 3:02PM EDT | 304.00 | 32.85 | 36.55 | 38.95 | 0.00 | - | 5 | 101 | 97.05% |
| DIA220819C00305000 | 2022-08-16 4:10PM EDT | 305.00 | 37.00 | 35.00 | 39.00 | +2.45 | +7.09% | 3 | 932 | 68.26% |
| DIA220819C00306000 | 2022-08-10 10:25AM EDT | 306.00 | 26.86 | 35.15 | 36.85 | 0.00 | - | 1 | 189 | 66.65% |
| DIA220819C00307000 | 2022-07-28 10:08AM EDT | 307.00 | 15.55 | 34.05 | 36.20 | 0.00 | - | 19 | 91 | 69.97% |
| DIA220819C00307500 | 2022-07-28 9:51AM EDT | 307.50 | 15.60 | 33.05 | 36.35 | 0.00 | - | - | 4 | 71.63% |
| DIA220819C00308000 | 2022-08-02 3:18PM EDT | 308.00 | 17.80 | 32.80 | 35.10 | 0.00 | - | 1 | 134 | 61.04% |
| DIA220819C00309000 | 2022-08-15 9:37AM EDT | 309.00 | 28.15 | 31.60 | 34.25 | 0.00 | - | 1 | 127 | 58.20% |
| DIA220819C00310000 | 2022-08-15 3:37PM EDT | 310.00 | 29.57 | 30.25 | 32.90 | 0.00 | - | 21 | 1,062 | 83.67% |
| DIA220819C00311000 | 2022-08-16 4:10PM EDT | 311.00 | 30.95 | 29.70 | 32.20 | +9.48 | +44.15% | 1 | 18 | 56.25% |
| DIA220819C00312000 | 2022-08-15 12:02PM EDT | 312.00 | 27.27 | 28.00 | 32.00 | 0.00 | - | 1 | 86 | 56.79% |
| DIA220819C00312500 | 2022-08-12 1:11PM EDT | 312.50 | 24.04 | 28.35 | 30.75 | 0.00 | - | 1 | 16 | 57.86% |
| DIA220819C00313000 | 2022-08-16 10:05AM EDT | 313.00 | 26.92 | 26.50 | 30.75 | +13.48 | +100.30% | 1 | 149 | 91.41% |
| DIA220819C00314000 | 2022-08-12 3:08PM EDT | 314.00 | 23.21 | 26.70 | 29.00 | 0.00 | - | 3 | 132 | 77.20% |
| DIA220819C00315000 | 2022-08-16 2:22PM EDT | 315.00 | 28.05 | 25.70 | 27.90 | +3.32 | +13.42% | 25 | 963 | 73.32% |
| DIA220819C00316000 | 2022-08-16 2:41PM EDT | 316.00 | 25.90 | 23.90 | 28.00 | +5.90 | +29.50% | 20 | 132 | 87.99% |
| DIA220819C00317000 | 2022-08-16 10:46AM EDT | 317.00 | 23.10 | 24.15 | 25.75 | +2.84 | +14.02% | 1 | 236 | 66.48% |
| DIA220819C00317500 | 2022-08-04 10:20AM EDT | 317.50 | 11.43 | 23.25 | 26.25 | 0.00 | - | 1 | 96 | 55.03% |
| DIA220819C00318000 | 2022-08-16 4:10PM EDT | 318.00 | 24.02 | 23.20 | 24.85 | +4.67 | +24.13% | 6 | 280 | 66.19% |
| DIA220819C00319000 | 2022-08-15 2:44PM EDT | 319.00 | 20.51 | 22.05 | 23.85 | 0.00 | - | 1 | 318 | 64.11% |
| DIA220819C00320000 | 2022-08-16 3:15PM EDT | 320.00 | 21.32 | 21.05 | 22.70 | +1.77 | +9.05% | 53 | 4,320 | 59.42% |
| DIA220819C00321000 | 2022-08-11 12:44PM EDT | 321.00 | 14.45 | 20.05 | 21.75 | 0.00 | - | 5 | 117 | 58.25% |
| DIA220819C00322000 | 2022-08-12 12:40PM EDT | 322.00 | 14.45 | 18.95 | 21.10 | 0.00 | - | 2 | 271 | 61.60% |
| DIA220819C00322500 | 2022-08-16 12:51PM EDT | 322.50 | 19.34 | 18.15 | 20.90 | +5.18 | +36.58% | 2 | 113 | 64.70% |
| DIA220819C00323000 | 2022-08-16 2:20PM EDT | 323.00 | 20.02 | 17.00 | 20.90 | +3.41 | +20.53% | 4 | 134 | 70.00% |
| DIA220819C00324000 | 2022-08-16 9:59AM EDT | 324.00 | 16.00 | 17.00 | 19.95 | +2.64 | +19.76% | 2 | 156 | 68.16% |
| DIA220819C00325000 | 2022-08-16 4:00PM EDT | 325.00 | 16.79 | 16.30 | 18.80 | +2.16 | +14.76% | 28 | 1,300 | 63.92% |
| DIA220819C00326000 | 2022-08-16 10:27AM EDT | 326.00 | 14.32 | 15.25 | 16.65 | +0.79 | +5.84% | 2 | 336 | 46.17% |
| DIA220819C00327000 | 2022-08-16 4:10PM EDT | 327.00 | 14.85 | 13.90 | 15.25 | +2.48 | +20.05% | 3 | 386 | 37.31% |
| DIA220819C00327500 | 2022-08-16 10:51AM EDT | 327.50 | 12.70 | 13.45 | 14.80 | +0.96 | +8.18% | 1 | 581 | 37.26% |
| DIA220819C00328000 | 2022-08-16 2:33PM EDT | 328.00 | 14.75 | 13.15 | 15.00 | +3.30 | +28.82% | 30 | 528 | 46.80% |
| DIA220819C00329000 | 2022-08-16 3:32PM EDT | 329.00 | 12.89 | 12.10 | 13.40 | +2.19 | +20.47% | 10 | 743 | 35.99% |
| DIA220819C00330000 | 2022-08-16 3:49PM EDT | 330.00 | 12.35 | 11.30 | 12.40 | +2.79 | +29.18% | 91 | 3,908 | 33.94% |
| DIA220819C00331000 | 2022-08-16 4:10PM EDT | 331.00 | 11.05 | 10.35 | 11.75 | +2.60 | +30.77% | 38 | 497 | 36.74% |
| DIA220819C00332000 | 2022-08-16 11:59AM EDT | 332.00 | 10.15 | 9.30 | 10.70 | +2.36 | +30.30% | 21 | 344 | 33.84% |
| DIA220819C00332500 | 2022-08-16 3:23PM EDT | 332.50 | 9.20 | 8.85 | 10.00 | +2.20 | +31.43% | 6 | 241 | 30.10% |
| DIA220819C00333000 | 2022-08-16 4:13PM EDT | 333.00 | 8.76 | 8.20 | 9.25 | +2.21 | +33.74% | 29 | 278 | 25.44% |
| DIA220819C00334000 | 2022-08-16 3:53PM EDT | 334.00 | 7.60 | 7.10 | 8.75 | +1.60 | +26.67% | 22 | 231 | 29.83% |
| DIA220819C00335000 | 2022-08-16 3:45PM EDT | 335.00 | 7.04 | 6.45 | 7.60 | +2.11 | +42.80% | 200 | 1,674 | 25.71% |
| DIA220819C00336000 | 2022-08-16 3:22PM EDT | 336.00 | 5.77 | 5.60 | 6.30 | +1.62 | +39.04% | 31 | 452 | 19.75% |
| DIA220819C00337000 | 2022-08-16 3:57PM EDT | 337.00 | 5.35 | 4.40 | 5.35 | +1.82 | +51.56% | 301 | 726 | 18.09% |
| DIA220819C00338000 | 2022-08-16 3:37PM EDT | 338.00 | 4.30 | 3.95 | 4.15 | +1.46 | +51.41% | 239 | 440 | 13.40% |
| DIA220819C00339000 | 2022-08-16 3:59PM EDT | 339.00 | 3.55 | 3.20 | 3.35 | +1.40 | +65.12% | 519 | 673 | 13.21% |
| DIA220819C00340000 | 2022-08-16 3:59PM EDT | 340.00 | 2.82 | 2.49 | 2.59 | +1.28 | +83.12% | 1,780 | 1,453 | 12.72% |
| DIA220819C00341000 | 2022-08-16 4:10PM EDT | 341.00 | 2.00 | 1.89 | 1.96 | +0.72 | +56.25% | 1,141 | 337 | 12.65% |
| DIA220819C00342000 | 2022-08-16 4:02PM EDT | 342.00 | 1.42 | 1.37 | 1.42 | +0.57 | +67.06% | 958 | 647 | 12.50% |
| DIA220819C00343000 | 2022-08-16 4:11PM EDT | 343.00 | 1.03 | 0.95 | 1.00 | +0.46 | +80.70% | 477 | 284 | 12.51% |
| DIA220819C00344000 | 2022-08-16 3:55PM EDT | 344.00 | 0.74 | 0.64 | 0.68 | +0.24 | +48.00% | 345 | 104 | 12.55% |
| DIA220819C00345000 | 2022-08-16 4:12PM EDT | 345.00 | 0.47 | 0.42 | 0.45 | +0.21 | +80.77% | 617 | 1,127 | 12.65% |
| DIA220819C00346000 | 2022-08-16 3:59PM EDT | 346.00 | 0.31 | 0.28 | 0.30 | +0.10 | +47.62% | 148 | 112 | 12.92% |
| DIA220819C00347000 | 2022-08-16 4:03PM EDT | 347.00 | 0.19 | 0.18 | 0.20 | +0.03 | +18.75% | 242 | 125 | 13.23% |
| DIA220819C00348000 | 2022-08-16 3:26PM EDT | 348.00 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 41 | 57 | 13.77% |
| DIA220819C00349000 | 2022-08-16 11:57AM EDT | 349.00 | 0.11 | 0.08 | 0.10 | +0.02 | +22.22% | 50 | 116 | 14.36% |
| DIA220819C00350000 | 2022-08-16 3:54PM EDT | 350.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 87 | 927 | 14.84% |
| DIA220819C00351000 | 2022-08-16 12:46PM EDT | 351.00 | 0.04 | 0.04 | 0.05 | +0.04 | - | 7 | 106 | 15.33% |
| DIA220819C00352000 | 2022-08-16 3:05PM EDT | 352.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 11 | 5 | 16.11% |
| DIA220819C00353000 | 2022-08-16 4:00PM EDT | 353.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 44 | 16.60% |
| DIA220819C00354000 | 2022-08-16 12:18PM EDT | 354.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 30 | 25 | 16.99% |
| DIA220819C00355000 | 2022-08-16 3:43PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 527 | 18.16% |
| DIA220819C00356000 | 2022-08-16 11:42AM EDT | 356.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 0 | 17.58% |
| DIA220819C00357000 | 2022-08-16 12:46PM EDT | 357.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 6 | 0 | 18.75% |
| DIA220819C00360000 | 2022-08-16 2:15PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 207 | 21.88% |
| DIA220819C00365000 | 2022-08-12 9:30AM EDT | 365.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 109 | 27.34% |
| DIA220819C00370000 | 2022-08-08 12:17PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 32.03% |
| DIA220819C00375000 | 2022-07-01 2:42PM EDT | 375.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 77 | 39.84% |
| DIA220819C00380000 | 2022-06-30 1:04PM EDT | 380.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 60 | 32 | 44.53% |
| DIA220819C00385000 | 2022-06-30 11:30AM EDT | 385.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 31 | 49.61% |
| DIA220819C00390000 | 2022-06-30 12:22PM EDT | 390.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 38 | 50.78% |
| DIA220819C00395000 | 2022-06-29 10:36AM EDT | 395.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 28 | 51.56% |
| DIA220819C00400000 | 2022-06-29 11:41AM EDT | 400.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 42 | 12 | 56.25% |
| DIA220819C00405000 | 2022-06-29 10:55AM EDT | 405.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 12 | 59.38% |
| DIA220819C00410000 | 2022-06-29 11:58AM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 13 | 64.06% |
| DIA220819C00415000 | 2022-06-28 12:40PM EDT | 415.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 66 | 22 | 68.75% |
| DIA220819C00420000 | 2022-06-29 1:06PM EDT | 420.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 10 | 71.88% |
| DIA220819C00425000 | 2022-06-30 1:08PM EDT | 425.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 20 | 38 | 75.00% |
| DIA220819C00430000 | 2022-06-30 12:57PM EDT | 430.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 28 | 30 | 78.13% |
| DIA220819C00435000 | 2022-06-30 1:53PM EDT | 435.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 10 | 82.81% |
| DIA220819C00440000 | 2022-06-30 11:46AM EDT | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 28 | 87.50% |
| DIA220819C00445000 | 2022-06-30 2:22PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 41 | 90.63% |
| DIA220819C00450000 | 2022-07-05 3:40PM EDT | 450.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 24 | 111.72% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA220819P00160000 | 2022-07-19 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 134 | 250.00% |
| DIA220819P00165000 | 2022-07-06 2:41PM EDT | 165.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 250.00% |
| DIA220819P00170000 | 2022-07-20 10:32AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 231.25% |
| DIA220819P00175000 | 2022-07-29 9:51AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 218.75% |
| DIA220819P00180000 | 2022-06-28 3:25PM EDT | 180.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 221.88% |
| DIA220819P00185000 | 2022-07-26 2:55PM EDT | 185.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 45 | 200.00% |
| DIA220819P00190000 | 2022-07-18 2:44PM EDT | 190.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 62 | 193.75% |
| DIA220819P00195000 | 2022-07-29 9:51AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 54 | 187.50% |
| DIA220819P00200000 | 2022-08-01 12:58PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 1,221 | 178.13% |
| DIA220819P00205000 | 2022-07-21 2:27PM EDT | 205.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 168.75% |
| DIA220819P00210000 | 2022-08-04 1:32PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 162.50% |
| DIA220819P00215000 | 2022-08-04 1:32PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 156.25% |
| DIA220819P00220000 | 2022-07-29 12:55PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 150.00% |
| DIA220819P00225000 | 2022-08-09 10:23AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 356 | 140.63% |
| DIA220819P00230000 | 2022-08-12 3:52PM EDT | 230.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 495 | 134.38% |
| DIA220819P00235000 | 2022-08-08 9:59AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 527 | 125.00% |
| DIA220819P00240000 | 2022-08-16 3:39PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 317 | 118.75% |
| DIA220819P00245000 | 2022-08-05 11:32AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 112.50% |
| DIA220819P00250000 | 2022-08-10 12:19PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 425 | 106.25% |
| DIA220819P00255000 | 2022-08-15 3:38PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 460 | 100.00% |
| DIA220819P00260000 | 2022-08-15 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,686 | 93.75% |
| DIA220819P00265000 | 2022-08-16 12:30PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,691 | 87.50% |
| DIA220819P00270000 | 2022-08-16 12:30PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,832 | 81.25% |
| DIA220819P00275000 | 2022-08-16 12:07PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,388 | 76.56% |
| DIA220819P00280000 | 2022-08-16 12:07PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,613 | 70.31% |
| DIA220819P00282000 | 2022-08-11 12:02PM EDT | 282.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 40 | 68.75% |
| DIA220819P00285000 | 2022-08-16 10:02AM EDT | 285.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 4,423 | 65.63% |
| DIA220819P00286000 | 2022-08-10 9:49AM EDT | 286.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14 | 62.50% |
| DIA220819P00289000 | 2022-08-11 3:25PM EDT | 289.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 59.38% |
| DIA220819P00290000 | 2022-08-16 1:44PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 1,027 | 59.38% |
| DIA220819P00291000 | 2022-08-15 10:16AM EDT | 291.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 57.81% |
| DIA220819P00292000 | 2022-08-16 12:32PM EDT | 292.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 152 | 56.25% |
| DIA220819P00293000 | 2022-08-15 3:08PM EDT | 293.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 191 | 56.25% |
| DIA220819P00294000 | 2022-08-16 3:58PM EDT | 294.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 30 | 54.69% |
| DIA220819P00295000 | 2022-08-16 12:18PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 1,114 | 53.13% |
| DIA220819P00296000 | 2022-08-16 11:09AM EDT | 296.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 50 | 51.56% |
| DIA220819P00297000 | 2022-08-16 11:27AM EDT | 297.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 96 | 54.69% |
| DIA220819P00298000 | 2022-08-16 11:19AM EDT | 298.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 155 | 53.13% |
| DIA220819P00299000 | 2022-08-16 11:18AM EDT | 299.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 117 | 51.56% |
| DIA220819P00300000 | 2022-08-16 3:41PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 109 | 2,503 | 50.78% |
| DIA220819P00301000 | 2022-08-16 3:39PM EDT | 301.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 148 | 53.13% |
| DIA220819P00302000 | 2022-08-08 10:56AM EDT | 302.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 2 | 54 | 51.56% |
| DIA220819P00303000 | 2022-08-16 10:00AM EDT | 303.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 210 | 50.78% |
| DIA220819P00304000 | 2022-08-16 9:59AM EDT | 304.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 136 | 49.22% |
| DIA220819P00305000 | 2022-08-16 1:52PM EDT | 305.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 159 | 2,821 | 48.05% |
| DIA220819P00306000 | 2022-08-16 1:43PM EDT | 306.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 110 | 248 | 46.88% |
| DIA220819P00307000 | 2022-08-16 10:23AM EDT | 307.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 132 | 45.70% |
| DIA220819P00307500 | 2022-08-16 9:47AM EDT | 307.50 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 16 | 1,705 | 44.92% |
| DIA220819P00308000 | 2022-08-12 2:32PM EDT | 308.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 7 | 88 | 46.48% |
| DIA220819P00309000 | 2022-08-16 10:51AM EDT | 309.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 4 | 192 | 45.12% |
| DIA220819P00310000 | 2022-08-16 2:56PM EDT | 310.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 100 | 2,689 | 43.75% |
| DIA220819P00311000 | 2022-08-16 11:30AM EDT | 311.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 138 | 42.58% |
| DIA220819P00312000 | 2022-08-16 11:51AM EDT | 312.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 366 | 41.41% |
| DIA220819P00312500 | 2022-08-16 11:38AM EDT | 312.50 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 14 | 243 | 40.63% |
| DIA220819P00313000 | 2022-08-16 3:09PM EDT | 313.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 324 | 39.84% |
| DIA220819P00314000 | 2022-08-16 9:50AM EDT | 314.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 10 | 432 | 38.67% |
| DIA220819P00315000 | 2022-08-16 3:51PM EDT | 315.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 61 | 1,096 | 38.67% |
| DIA220819P00316000 | 2022-08-16 11:27AM EDT | 316.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 8 | 682 | 37.50% |
| DIA220819P00317000 | 2022-08-16 10:03AM EDT | 317.00 | 0.07 | 0.02 | 0.04 | +0.02 | +40.00% | 2 | 785 | 36.13% |
| DIA220819P00317500 | 2022-08-16 2:22PM EDT | 317.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 5 | 78 | 35.55% |
| DIA220819P00318000 | 2022-08-16 3:41PM EDT | 318.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 22 | 661 | 34.77% |
| DIA220819P00319000 | 2022-08-16 11:27AM EDT | 319.00 | 0.02 | 0.03 | 0.04 | -0.05 | -71.43% | 19 | 259 | 33.40% |
| DIA220819P00320000 | 2022-08-16 3:44PM EDT | 320.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 79 | 2,599 | 33.20% |
| DIA220819P00321000 | 2022-08-16 3:39PM EDT | 321.00 | 0.06 | 0.03 | 0.05 | -0.05 | -45.45% | 42 | 204 | 31.84% |
| DIA220819P00322000 | 2022-08-16 3:41PM EDT | 322.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 28 | 382 | 30.37% |
| DIA220819P00322500 | 2022-08-16 3:02PM EDT | 322.50 | 0.07 | 0.04 | 0.06 | -0.05 | -41.67% | 2 | 144 | 30.47% |
| DIA220819P00323000 | 2022-08-16 3:57PM EDT | 323.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 21 | 450 | 29.79% |
| DIA220819P00324000 | 2022-08-16 3:41PM EDT | 324.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 37 | 361 | 28.32% |
| DIA220819P00325000 | 2022-08-16 3:43PM EDT | 325.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 58 | 4,175 | 27.64% |
| DIA220819P00326000 | 2022-08-16 3:41PM EDT | 326.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 41 | 233 | 26.17% |
| DIA220819P00327000 | 2022-08-16 3:00PM EDT | 327.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 51 | 449 | 25.29% |
| DIA220819P00327500 | 2022-08-16 12:49PM EDT | 327.50 | 0.05 | 0.07 | 0.09 | -0.12 | -70.59% | 83 | 278 | 25.10% |
| DIA220819P00328000 | 2022-08-16 3:57PM EDT | 328.00 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 239 | 2,206 | 24.32% |
| DIA220819P00329000 | 2022-08-16 3:31PM EDT | 329.00 | 0.10 | 0.09 | 0.10 | -0.13 | -56.52% | 189 | 684 | 23.24% |
| DIA220819P00330000 | 2022-08-16 3:56PM EDT | 330.00 | 0.11 | 0.11 | 0.12 | -0.16 | -59.26% | 859 | 1,692 | 22.46% |
| DIA220819P00331000 | 2022-08-16 4:05PM EDT | 331.00 | 0.13 | 0.13 | 0.15 | -0.22 | -62.86% | 73 | 346 | 21.83% |
| DIA220819P00332000 | 2022-08-16 3:43PM EDT | 332.00 | 0.16 | 0.16 | 0.18 | -0.27 | -62.79% | 118 | 375 | 21.00% |
| DIA220819P00332500 | 2022-08-16 3:59PM EDT | 332.50 | 0.16 | 0.18 | 0.20 | -0.35 | -68.63% | 30 | 391 | 20.66% |
| DIA220819P00333000 | 2022-08-16 3:31PM EDT | 333.00 | 0.22 | 0.21 | 0.23 | -0.30 | -57.69% | 158 | 416 | 20.44% |
| DIA220819P00334000 | 2022-08-16 3:51PM EDT | 334.00 | 0.23 | 0.27 | 0.29 | -0.50 | -68.49% | 369 | 794 | 19.78% |
| DIA220819P00335000 | 2022-08-16 3:44PM EDT | 335.00 | 0.34 | 0.36 | 0.38 | -0.60 | -63.83% | 545 | 2,154 | 19.36% |
| DIA220819P00336000 | 2022-08-16 3:52PM EDT | 336.00 | 0.39 | 0.48 | 0.50 | -0.79 | -66.95% | 259 | 892 | 18.97% |
| DIA220819P00337000 | 2022-08-16 3:57PM EDT | 337.00 | 0.57 | 0.63 | 0.66 | -0.94 | -62.25% | 621 | 403 | 18.68% |
| DIA220819P00338000 | 2022-08-16 4:14PM EDT | 338.00 | 0.84 | 0.83 | 0.85 | -1.05 | -55.56% | 1,578 | 772 | 18.24% |
| DIA220819P00339000 | 2022-08-16 4:01PM EDT | 339.00 | 1.03 | 1.10 | 1.15 | -1.30 | -55.79% | 1,402 | 666 | 18.36% |
| DIA220819P00340000 | 2022-08-16 3:59PM EDT | 340.00 | 1.31 | 1.45 | 1.50 | -1.54 | -54.04% | 778 | 307 | 18.36% |
| DIA220819P00341000 | 2022-08-16 4:02PM EDT | 341.00 | 1.82 | 1.88 | 1.93 | -1.53 | -45.67% | 2,447 | 17 | 18.48% |
| DIA220819P00342000 | 2022-08-16 4:12PM EDT | 342.00 | 2.37 | 2.39 | 2.46 | -1.73 | -42.20% | 532 | 24 | 18.82% |
| DIA220819P00343000 | 2022-08-16 4:02PM EDT | 343.00 | 3.09 | 3.00 | 3.10 | -1.63 | -34.53% | 169 | 62 | 19.53% |
| DIA220819P00344000 | 2022-08-16 3:52PM EDT | 344.00 | 3.40 | 3.70 | 3.85 | -1.95 | -36.45% | 246 | 7 | 20.67% |
| DIA220819P00345000 | 2022-08-16 3:45PM EDT | 345.00 | 4.20 | 4.10 | 4.85 | -2.23 | -34.68% | 233 | 98 | 23.65% |
| DIA220819P00346000 | 2022-08-16 2:46PM EDT | 346.00 | 5.90 | 4.75 | 5.70 | -6.50 | -52.42% | 31 | 3 | 25.07% |
| DIA220819P00347000 | 2022-08-16 2:28PM EDT | 347.00 | 5.15 | 5.40 | 6.75 | +5.15 | - | 21 | 0 | 28.20% |
| DIA220819P00348000 | 2022-08-16 3:28PM EDT | 348.00 | 7.04 | 5.85 | 7.60 | -5.55 | -44.08% | 10 | 51 | 29.25% |
| DIA220819P00350000 | 2022-08-16 3:55PM EDT | 350.00 | 8.83 | 8.05 | 10.65 | -7.87 | -47.13% | 16 | 125 | 44.56% |
| DIA220819P00355000 | 2022-08-16 3:41PM EDT | 355.00 | 13.80 | 12.25 | 15.35 | -6.50 | -32.02% | 2 | 31 | 53.56% |
| DIA220819P00360000 | 2022-07-18 11:00AM EDT | 360.00 | 45.50 | 17.65 | 20.45 | 0.00 | - | 1 | 1 | 65.60% |
| DIA220819P00361000 | 2022-08-16 10:11AM EDT | 361.00 | 21.60 | 17.90 | 21.50 | +21.60 | - | 5 | 0 | 68.27% |
| DIA220819P00365000 | 2022-08-11 2:56PM EDT | 365.00 | 31.75 | 21.60 | 25.40 | 0.00 | - | 2 | 1 | 75.22% |
| DIA220819P00370000 | 2022-06-10 2:08PM EDT | 370.00 | 55.00 | 54.40 | 58.50 | 0.00 | - | - | 0 | 318.03% |
| DIA220819P00380000 | 2022-06-07 11:25AM EDT | 380.00 | 51.00 | 65.10 | 68.55 | 0.00 | - | - | 0 | 347.60% |
| DIA220819P00390000 | 2022-07-29 12:55PM EDT | 390.00 | 62.65 | 47.00 | 50.55 | 0.00 | - | 1 | 1 | 85.60% |
| DIA220819P00400000 | 2022-08-05 12:21PM EDT | 400.00 | 73.70 | 57.10 | 60.45 | 0.00 | - | 19 | 19 | 98.44% |
| DIA220819P00415000 | 2022-07-22 3:51PM EDT | 415.00 | 96.55 | 72.05 | 75.60 | 0.00 | - | 4 | 1 | 118.46% |
| DIA220819P00450000 | 2022-07-26 1:40PM EDT | 450.00 | 131.35 | 107.05 | 110.60 | 0.00 | - | - | 1 | 157.03% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
