U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
223.20-0.27 (-0.12%)
At close: 4:00PM EDT
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170929C001000002017-06-02 11:50PM EDT100.00109.67109.50114.450.00-800.00%
DIA170929C001200002017-06-16 11:51PM EDT120.0093.0691.0095.700.00-1100.00%
DIA170929C001250002017-06-02 11:50PM EDT125.0082.1384.5089.150.00-500.00%
DIA170929C001300002017-03-16 11:42AM EDT130.0079.6677.0581.500.00-840.00%
DIA170929C001600002017-08-17 3:27PM EDT160.0058.2555.0059.250.00-500.00%
DIA170929C001790002017-06-02 11:50PM EDT179.0027.0031.0535.700.00-110.00%
DIA170929C001810002017-06-15 3:10PM EDT181.0032.9630.6034.350.00-10100.00%
DIA170929C001820002017-08-17 3:39PM EDT182.0036.5432.9536.900.00-1000.00%
DIA170929C001830002017-06-15 3:05PM EDT183.0030.9828.7531.500.00-25300.00%
DIA170929C001840002017-08-18 11:56PM EDT184.0035.7030.7034.950.00-800.00%
DIA170929C001850002017-08-17 12:02PM EDT185.0034.7830.0034.150.00-500.00%
DIA170929C001860002017-06-02 11:50PM EDT186.0021.7024.1528.800.00-110.00%
DIA170929C001870002017-08-17 9:44AM EDT187.0032.9527.9532.200.00-100.00%
DIA170929C001880002017-06-26 10:45AM EDT188.0026.4024.5528.45+3.20+13.79%31220.00%
DIA170929C001900002017-08-18 11:36AM EDT190.0027.4126.5527.70-1.46-5.06%110.00%
DIA170929C001950002017-09-14 3:22PM EDT195.0027.3025.7029.750.00-100085.30%
DIA170929C002000002017-09-18 11:34AM EDT200.0022.9522.3524.000.00-1160.74%
DIA170929C002050002017-09-21 3:06PM EDT205.0018.6517.8019.100.00-1152.03%
DIA170929C002070002017-09-13 3:06PM EDT207.0014.6013.7018.100.00-6061.62%
DIA170929C002100002017-09-18 1:57PM EDT210.0013.3512.9014.250.00-21843.34%
DIA170929C002140002017-09-15 11:54PM EDT214.007.857.3011.150.00-3344.19%
DIA170929C002150002017-09-22 3:27PM EDT215.008.277.908.80-0.38-4.39%220625.88%
DIA170929C002160002017-09-21 3:54PM EDT216.007.656.908.700.00-91034.14%
DIA170929C002170002017-09-20 11:16AM EDT217.006.806.256.600.00-21018.68%
DIA170929C002180002017-09-22 11:14AM EDT218.005.315.255.65-0.62-10.46%514417.24%
DIA170929C002190002017-09-22 3:27PM EDT219.004.354.304.65-0.64-12.83%612215.02%
DIA170929C002200002017-09-22 3:27PM EDT220.003.403.353.70-0.46-11.92%41,92913.25%
DIA170929C002210002017-09-22 1:23PM EDT221.002.242.382.76-0.71-24.07%1010311.34%
DIA170929C002220002017-09-22 1:18PM EDT222.001.521.641.82-0.56-26.92%362309.10%
DIA170929C002230002017-09-22 4:00PM EDT223.001.000.881.07-0.23-18.70%1901707.84%
DIA170929C002240002017-09-22 3:59PM EDT224.000.490.350.53-0.17-25.76%3193567.06%
DIA170929C002250002017-09-22 3:59PM EDT225.000.210.140.25-0.10-32.26%1751,3747.01%
DIA170929C002260002017-09-22 3:57PM EDT226.000.060.050.12-0.06-50.00%391687.33%
DIA170929C002270002017-09-21 3:35PM EDT227.000.050.000.040.00-15737.13%
DIA170929C002280002017-09-22 1:50PM EDT228.000.030.020.030.00-901028.20%
DIA170929C002290002017-09-22 11:50PM EDT229.000.020.000.030.00-769.57%
DIA170929C002300002017-09-22 9:31AM EDT230.000.020.010.03-0.01-33.33%253,23210.94%
DIA170929C002350002017-09-20 4:01PM EDT235.000.010.000.010.00-51815,26314.84%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170929P001000002017-06-02 11:52PM EDT100.000.040.000.040.00-1053198.44%
DIA170929P001050002017-06-09 11:45PM EDT105.000.020.004.800.00-1017370.21%
DIA170929P001300002017-06-07 9:38AM EDT130.000.080.000.140.00-600601155.47%
DIA170929P001350002017-06-02 11:52PM EDT135.000.150.040.140.00-10149.61%
DIA170929P001400002017-06-02 11:52PM EDT140.000.170.060.150.00-19142.58%
DIA170929P001450002017-06-02 11:52PM EDT145.000.230.080.180.00-11136.33%
DIA170929P001500002017-08-09 11:56AM EDT150.000.040.030.120.00-216118.36%
DIA170929P001550002017-09-08 2:39PM EDT155.000.020.000.03-0.04-66.67%106792.19%
DIA170929P001600002017-08-28 10:10AM EDT160.000.020.000.040.00-105687.50%
DIA170929P001650002017-09-05 9:31AM EDT165.000.010.000.030.00-211377.34%
DIA170929P001700002017-09-05 10:11AM EDT170.000.010.010.030.00-4512472.66%
DIA170929P001750002017-09-12 10:37AM EDT175.000.030.000.030.00-8027663.28%
DIA170929P001780002017-09-19 10:57AM EDT178.000.010.000.020.00-103557.03%
DIA170929P001790002017-06-02 11:52PM EDT179.001.060.600.780.00-2021101.22%
DIA170929P001800002017-07-19 10:30AM EDT180.000.250.190.280.00-39180.86%
DIA170929P001810002017-09-21 9:42AM EDT181.000.020.000.020.00-2511953.13%
DIA170929P001820002017-08-25 3:51PM EDT182.000.060.040.11-0.16-72.73%101,00965.23%
DIA170929P001830002017-06-02 11:52PM EDT183.001.880.760.970.00-19097.80%
DIA170929P001850002017-09-11 3:44PM EDT185.000.020.000.050.00-1022453.13%
DIA170929P001860002017-09-12 3:51PM EDT186.000.030.000.050.00-113051.56%
DIA170929P001880002017-09-13 12:54PM EDT188.000.020.010.050.00-911750.00%
DIA170929P001900002017-09-15 10:07AM EDT190.000.010.010.04-0.04-80.00%6478348.83%
DIA170929P001950002017-09-22 9:51AM EDT195.000.010.000.030.00-171,10840.23%
DIA170929P002000002017-09-22 3:28PM EDT200.000.030.020.03-0.01-25.00%51,72033.59%
DIA170929P002050002017-09-18 9:43AM EDT205.000.050.010.050.00-51,19028.71%
DIA170929P002070002017-09-15 9:48AM EDT207.000.070.040.14-0.29-80.56%31830.71%
DIA170929P002100002017-09-22 12:22PM EDT210.000.040.010.08-0.01-20.00%101,33623.34%
DIA170929P002110002017-09-20 4:01PM EDT211.000.060.010.080.00-12921.78%
DIA170929P002120002017-09-14 9:52AM EDT212.000.200.100.170.00-32423.44%
DIA170929P002130002017-09-18 10:11AM EDT213.000.130.020.070.00-103518.26%
DIA170929P002140002017-09-15 3:41PM EDT214.000.170.000.22-0.18-51.43%22621.24%
DIA170929P002150002017-09-22 3:19PM EDT215.000.080.040.10-0.03-27.27%192,31916.31%
DIA170929P002160002017-09-20 3:18PM EDT216.000.120.050.110.00-1110514.94%
DIA170929P002170002017-09-22 3:24PM EDT217.000.080.060.12-0.08-50.00%533813.53%
DIA170929P002180002017-09-22 3:58PM EDT218.000.110.070.13-0.04-26.67%2313612.01%
DIA170929P002190002017-09-22 2:12PM EDT219.000.180.100.18+0.02+12.50%20234711.16%
DIA170929P002200002017-09-22 4:06PM EDT220.000.170.140.20-0.07-29.17%162,0439.47%
DIA170929P002210002017-09-22 3:39PM EDT221.000.270.220.33-0.07-20.59%1512238.94%
DIA170929P002220002017-09-22 3:59PM EDT222.000.420.330.45-0.07-14.29%4777667.56%
DIA170929P002230002017-09-22 3:59PM EDT223.000.650.600.70-0.10-13.33%3561,0526.46%
DIA170929P002240002017-09-22 4:05PM EDT224.001.111.041.24+0.06+5.71%1482426.28%
DIA170929P002250002017-09-22 3:44PM EDT225.001.881.592.04+0.25+15.34%1485066.91%
DIA170929P002260002017-09-22 12:46PM EDT226.002.902.552.92+0.57+24.46%22487.33%
DIA170929P002270002017-09-22 11:51PM EDT227.003.823.404.750.00-4419.17%
DIA170929P002300002017-09-21 10:48AM EDT230.006.206.007.650.00-55025.15%
DIA170929P002350002017-06-02 11:52PM EDT235.0027.9022.2025.850.00-421138.48%