Advertisement
Advertisement
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Delayed 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 | 175.20 | 179.50 | 0.00 | - | - | 1 | 311.72% |
| DIA220819C00170000 | 2022-07-19 3:30PM EDT | 170.00 | 148.00 | 165.25 | 169.50 | 0.00 | - | - | 3 | 289.26% |
| DIA220819C00180000 | 2022-07-27 10:55AM EDT | 180.00 | 139.00 | 155.15 | 159.50 | 0.00 | - | - | 2 | 268.07% |
| DIA220819C00200000 | 2022-07-29 10:02AM EDT | 200.00 | 126.73 | 135.15 | 139.60 | 0.00 | - | 3 | 8 | 231.64% |
| DIA220819C00205000 | 2022-07-18 12:08PM EDT | 205.00 | 109.65 | 130.15 | 134.50 | 0.00 | - | - | 1 | 219.68% |
| DIA220819C00210000 | 2022-07-18 3:35PM EDT | 210.00 | 101.30 | 125.15 | 129.80 | 0.00 | - | - | 51 | 218.07% |
| 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 | 110.30 | 114.90 | 0.00 | - | 3 | 4 | 193.51% |
| DIA220819C00230000 | 2022-07-19 10:52AM EDT | 230.00 | 86.00 | 105.20 | 109.70 | 0.00 | - | - | 17 | 180.69% |
| DIA220819C00240000 | 2022-07-18 1:46PM EDT | 240.00 | 73.65 | 95.20 | 99.20 | 0.00 | - | 10 | 9 | 153.42% |
| DIA220819C00245000 | 2022-08-02 3:18PM EDT | 245.00 | 79.70 | 90.20 | 94.85 | 0.00 | - | 1 | 2 | 158.84% |
| DIA220819C00250000 | 2022-08-03 10:26AM EDT | 250.00 | 75.77 | 85.20 | 89.70 | 0.00 | - | 1 | 4 | 148.07% |
| DIA220819C00265000 | 2022-05-26 11:00AM EDT | 265.00 | 62.31 | 49.00 | 53.50 | 0.00 | - | 2 | 3 | 0.00% |
| DIA220819C00270000 | 2022-08-03 12:50PM EDT | 270.00 | 58.20 | 65.20 | 69.50 | 0.00 | - | 2 | 67 | 113.99% |
| DIA220819C00275000 | 2022-07-14 3:13PM EDT | 275.00 | 32.80 | 60.20 | 64.70 | 0.00 | - | 61 | 146 | 109.67% |
| DIA220819C00280000 | 2022-08-12 9:36AM EDT | 280.00 | 54.86 | 55.20 | 59.80 | +6.36 | +13.11% | 1 | 127 | 103.61% |
| DIA220819C00285000 | 2022-08-10 3:07PM EDT | 285.00 | 47.19 | 50.20 | 54.50 | 0.00 | - | 1 | 78 | 92.02% |
| DIA220819C00290000 | 2022-08-08 9:42AM EDT | 290.00 | 40.12 | 45.25 | 49.50 | 0.00 | - | 30 | 132 | 84.77% |
| DIA220819C00293000 | 2022-08-03 1:04PM EDT | 293.00 | 35.60 | 42.25 | 47.00 | 0.00 | - | 3 | 42 | 86.60% |
| DIA220819C00295000 | 2022-07-26 2:33PM EDT | 295.00 | 24.00 | 40.20 | 44.60 | 0.00 | - | 139 | 312 | 78.81% |
| DIA220819C00296000 | 2022-07-26 11:29AM EDT | 296.00 | 23.50 | 39.20 | 43.70 | 0.00 | - | 108 | 111 | 78.56% |
| DIA220819C00297000 | 2022-08-10 10:17AM EDT | 297.00 | 36.05 | 38.20 | 42.60 | 0.00 | - | 1 | 39 | 75.88% |
| DIA220819C00298000 | 2022-08-05 11:36AM EDT | 298.00 | 28.29 | 37.35 | 42.00 | 0.00 | - | 1 | 65 | 79.02% |
| DIA220819C00299000 | 2022-07-25 11:12AM EDT | 299.00 | 22.15 | 37.25 | 40.80 | 0.00 | - | 6 | 15 | 75.27% |
| DIA220819C00300000 | 2022-08-12 9:36AM EDT | 300.00 | 34.87 | 35.70 | 40.00 | +6.99 | +25.07% | 1 | 611 | 75.98% |
| DIA220819C00301000 | 2022-08-10 10:18AM EDT | 301.00 | 32.11 | 34.50 | 38.50 | 0.00 | - | 1 | 59 | 68.87% |
| DIA220819C00302000 | 2022-07-27 2:31PM EDT | 302.00 | 18.45 | 34.25 | 37.50 | 0.00 | - | 11 | 103 | 67.43% |
| DIA220819C00303000 | 2022-08-10 10:20AM EDT | 303.00 | 29.98 | 32.50 | 36.95 | 0.00 | - | 2 | 92 | 70.90% |
| DIA220819C00304000 | 2022-08-12 3:02PM EDT | 304.00 | 32.85 | 32.00 | 35.45 | +4.00 | +13.86% | 5 | 96 | 63.94% |
| DIA220819C00305000 | 2022-08-12 11:25AM EDT | 305.00 | 29.85 | 31.65 | 34.05 | +0.67 | +2.30% | 10 | 935 | 57.72% |
| DIA220819C00306000 | 2022-08-10 10:25AM EDT | 306.00 | 26.86 | 29.85 | 33.90 | 0.00 | - | 1 | 189 | 65.85% |
| DIA220819C00307000 | 2022-07-28 10:08AM EDT | 307.00 | 15.55 | 29.70 | 32.85 | 0.00 | - | 19 | 91 | 63.82% |
| DIA220819C00307500 | 2022-07-28 9:51AM EDT | 307.50 | 15.60 | 28.00 | 32.50 | 0.00 | - | - | 4 | 64.55% |
| DIA220819C00308000 | 2022-08-02 3:18PM EDT | 308.00 | 17.80 | 27.85 | 31.65 | 0.00 | - | 1 | 134 | 60.28% |
| DIA220819C00309000 | 2022-08-12 9:57AM EDT | 309.00 | 26.23 | 26.50 | 30.95 | +4.27 | +19.44% | 4 | 124 | 61.77% |
| DIA220819C00310000 | 2022-08-12 11:25AM EDT | 310.00 | 25.10 | 27.25 | 28.20 | +1.40 | +5.91% | 12 | 1,062 | 38.09% |
| DIA220819C00311000 | 2022-08-10 3:01PM EDT | 311.00 | 21.47 | 24.65 | 28.95 | 0.00 | - | 1 | 18 | 58.69% |
| DIA220819C00312000 | 2022-08-08 10:17AM EDT | 312.00 | 19.00 | 24.10 | 28.00 | 0.00 | - | 1 | 87 | 57.62% |
| DIA220819C00312500 | 2022-08-12 1:11PM EDT | 312.50 | 24.04 | 23.00 | 27.40 | +7.89 | +48.85% | 1 | 15 | 55.91% |
| DIA220819C00313000 | 2022-08-05 9:38AM EDT | 313.00 | 13.44 | 23.70 | 26.25 | 0.00 | - | 1 | 149 | 48.78% |
| DIA220819C00314000 | 2022-08-12 3:08PM EDT | 314.00 | 23.21 | 22.50 | 26.00 | +1.56 | +7.21% | 3 | 129 | 54.49% |
| DIA220819C00315000 | 2022-08-12 3:16PM EDT | 315.00 | 22.48 | 22.25 | 23.40 | +3.71 | +19.77% | 35 | 1,009 | 35.67% |
| DIA220819C00316000 | 2022-08-11 9:38AM EDT | 316.00 | 20.00 | 20.00 | 24.00 | 0.00 | - | 1 | 132 | 51.36% |
| DIA220819C00317000 | 2022-08-12 3:08PM EDT | 317.00 | 20.26 | 20.00 | 21.95 | +8.21 | +68.13% | 5 | 233 | 39.92% |
| DIA220819C00317500 | 2022-08-04 10:20AM EDT | 317.50 | 11.43 | 18.20 | 22.50 | 0.00 | - | 1 | 96 | 48.98% |
| DIA220819C00318000 | 2022-08-12 3:02PM EDT | 318.00 | 19.35 | 17.50 | 21.40 | +4.30 | +28.57% | 7 | 279 | 42.92% |
| DIA220819C00319000 | 2022-08-12 3:38PM EDT | 319.00 | 18.32 | 16.40 | 20.95 | +3.35 | +22.38% | 6 | 314 | 46.17% |
| DIA220819C00320000 | 2022-08-12 3:57PM EDT | 320.00 | 17.83 | 16.90 | 18.35 | +3.83 | +27.36% | 73 | 4,342 | 28.71% |
| DIA220819C00321000 | 2022-08-11 12:44PM EDT | 321.00 | 14.45 | 15.90 | 18.25 | 0.00 | - | 5 | 117 | 37.06% |
| DIA220819C00322000 | 2022-08-12 12:40PM EDT | 322.00 | 14.45 | 14.10 | 17.10 | +0.80 | +5.86% | 2 | 272 | 34.20% |
| DIA220819C00322500 | 2022-08-12 1:46PM EDT | 322.50 | 14.16 | 14.10 | 16.35 | +6.41 | +82.71% | 4 | 111 | 31.12% |
| DIA220819C00323000 | 2022-08-12 3:57PM EDT | 323.00 | 14.75 | 13.40 | 17.00 | +1.75 | +13.46% | 4 | 133 | 40.08% |
| DIA220819C00324000 | 2022-08-12 3:39PM EDT | 324.00 | 13.36 | 12.00 | 14.45 | +3.31 | +32.94% | 24 | 135 | 24.85% |
| DIA220819C00325000 | 2022-08-12 3:49PM EDT | 325.00 | 12.66 | 11.95 | 13.25 | +3.51 | +38.36% | 126 | 1,394 | 21.12% |
| DIA220819C00326000 | 2022-08-12 2:39PM EDT | 326.00 | 11.25 | 11.55 | 12.45 | +1.35 | +13.64% | 14 | 335 | 22.17% |
| DIA220819C00327000 | 2022-08-12 3:40PM EDT | 327.00 | 10.47 | 9.45 | 12.40 | +3.19 | +43.82% | 4 | 391 | 28.98% |
| DIA220819C00327500 | 2022-08-12 1:38PM EDT | 327.50 | 9.23 | 9.55 | 11.00 | -0.02 | -0.22% | 15 | 582 | 20.63% |
| DIA220819C00328000 | 2022-08-12 3:39PM EDT | 328.00 | 9.48 | 9.00 | 10.25 | +2.83 | +42.56% | 43 | 529 | 17.31% |
| DIA220819C00329000 | 2022-08-12 3:52PM EDT | 329.00 | 8.85 | 8.15 | 9.35 | +3.27 | +58.60% | 227 | 558 | 17.07% |
| DIA220819C00330000 | 2022-08-12 3:49PM EDT | 330.00 | 7.89 | 7.60 | 8.50 | +2.59 | +48.87% | 401 | 4,057 | 17.09% |
| DIA220819C00331000 | 2022-08-12 3:49PM EDT | 331.00 | 6.99 | 6.75 | 7.50 | +1.96 | +38.97% | 55 | 514 | 15.63% |
| DIA220819C00332000 | 2022-08-12 3:55PM EDT | 332.00 | 6.25 | 5.95 | 7.00 | +2.70 | +76.06% | 147 | 314 | 17.82% |
| DIA220819C00332500 | 2022-08-12 3:58PM EDT | 332.50 | 5.90 | 5.60 | 6.50 | +2.65 | +81.54% | 102 | 219 | 16.97% |
| DIA220819C00333000 | 2022-08-12 3:52PM EDT | 333.00 | 5.32 | 5.20 | 5.50 | +2.37 | +80.34% | 174 | 487 | 12.57% |
| DIA220819C00334000 | 2022-08-12 3:48PM EDT | 334.00 | 4.50 | 4.45 | 4.70 | +2.09 | +86.72% | 145 | 205 | 12.35% |
| DIA220819C00335000 | 2022-08-12 3:56PM EDT | 335.00 | 4.08 | 3.75 | 3.95 | +1.89 | +86.30% | 583 | 1,983 | 12.15% |
| DIA220819C00336000 | 2022-08-12 3:59PM EDT | 336.00 | 3.38 | 3.10 | 3.30 | +1.67 | +97.66% | 533 | 520 | 12.18% |
| DIA220819C00337000 | 2022-08-12 4:00PM EDT | 337.00 | 2.70 | 2.55 | 2.65 | +1.35 | +100.00% | 705 | 600 | 11.85% |
| DIA220819C00338000 | 2022-08-12 4:00PM EDT | 338.00 | 2.16 | 2.05 | 2.11 | +1.28 | +145.45% | 540 | 523 | 11.75% |
| DIA220819C00339000 | 2022-08-12 4:05PM EDT | 339.00 | 1.72 | 1.58 | 1.66 | +0.95 | +123.38% | 165 | 332 | 11.74% |
| DIA220819C00340000 | 2022-08-12 4:13PM EDT | 340.00 | 1.26 | 1.21 | 1.28 | +0.68 | +117.24% | 391 | 1,251 | 11.73% |
| DIA220819C00341000 | 2022-08-12 3:54PM EDT | 341.00 | 0.93 | 0.91 | 0.97 | +0.53 | +132.50% | 184 | 98 | 11.74% |
| DIA220819C00342000 | 2022-08-12 3:59PM EDT | 342.00 | 0.78 | 0.67 | 0.73 | +0.49 | +168.97% | 92 | 178 | 11.82% |
| DIA220819C00343000 | 2022-08-12 4:02PM EDT | 343.00 | 0.57 | 0.50 | 0.54 | +0.32 | +128.00% | 81 | 202 | 11.89% |
| DIA220819C00344000 | 2022-08-12 4:02PM EDT | 344.00 | 0.42 | 0.37 | 0.41 | +0.24 | +133.33% | 42 | 56 | 12.12% |
| DIA220819C00345000 | 2022-08-12 4:03PM EDT | 345.00 | 0.31 | 0.30 | 0.31 | +0.17 | +121.43% | 191 | 1,069 | 12.35% |
| DIA220819C00346000 | 2022-08-12 3:57PM EDT | 346.00 | 0.24 | 0.21 | 0.24 | +0.03 | +14.29% | 71 | 49 | 12.67% |
| DIA220819C00347000 | 2022-08-12 3:51PM EDT | 347.00 | 0.17 | 0.16 | 0.19 | +0.04 | +30.77% | 47 | 69 | 13.06% |
| DIA220819C00348000 | 2022-08-12 3:59PM EDT | 348.00 | 0.16 | 0.12 | 0.16 | +0.04 | +33.33% | 11 | 4 | 13.62% |
| DIA220819C00349000 | 2022-08-12 3:35PM EDT | 349.00 | 0.10 | 0.09 | 0.13 | +0.01 | +11.11% | 64 | 57 | 14.01% |
| DIA220819C00350000 | 2022-08-12 3:50PM EDT | 350.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 39 | 792 | 14.31% |
| DIA220819C00355000 | 2022-08-11 3:21PM EDT | 355.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 535 | 16.41% |
| DIA220819C00360000 | 2022-08-08 12:17PM EDT | 360.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 207 | 18.56% |
| DIA220819C00365000 | 2022-08-11 9:30AM EDT | 365.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 98 | 20.70% |
| DIA220819C00370000 | 2022-08-08 12:17PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 23.83% |
| DIA220819C00375000 | 2022-07-01 2:42PM EDT | 375.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 77 | 28.91% |
| DIA220819C00380000 | 2022-06-30 1:04PM EDT | 380.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 60 | 32 | 32.03% |
| DIA220819C00385000 | 2022-06-30 11:30AM EDT | 385.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 31 | 35.16% |
| DIA220819C00390000 | 2022-06-30 12:22PM EDT | 390.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 38 | 38.28% |
| DIA220819C00395000 | 2022-06-29 10:36AM EDT | 395.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 28 | 38.67% |
| DIA220819C00400000 | 2022-06-29 11:41AM EDT | 400.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 42 | 12 | 41.41% |
| DIA220819C00405000 | 2022-06-29 10:55AM EDT | 405.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 12 | 44.53% |
| DIA220819C00410000 | 2022-06-29 11:58AM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 13 | 46.88% |
| DIA220819C00415000 | 2022-06-28 12:40PM EDT | 415.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 66 | 22 | 50.00% |
| DIA220819C00420000 | 2022-06-29 1:06PM EDT | 420.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 10 | 50.00% |
| DIA220819C00425000 | 2022-06-30 1:08PM EDT | 425.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 20 | 38 | 51.56% |
| DIA220819C00430000 | 2022-06-30 12:57PM EDT | 430.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 28 | 30 | 54.69% |
| DIA220819C00435000 | 2022-06-30 1:53PM EDT | 435.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 10 | 56.25% |
| DIA220819C00440000 | 2022-06-30 11:46AM EDT | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 28 | 59.38% |
| DIA220819C00445000 | 2022-06-30 2:22PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 41 | 60.94% |
| DIA220819C00450000 | 2022-07-05 3:40PM EDT | 450.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 24 | 75.78% |
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 | 0.02 | 0.00 | - | 4 | 134 | 168.75% |
| DIA220819P00165000 | 2022-07-06 2:41PM EDT | 165.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 162.50% |
| DIA220819P00170000 | 2022-07-20 10:32AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 156.25% |
| DIA220819P00175000 | 2022-07-29 9:51AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 66 | 150.00% |
| DIA220819P00180000 | 2022-06-28 3:25PM EDT | 180.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 143.75% |
| DIA220819P00185000 | 2022-07-26 2:55PM EDT | 185.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 45 | 137.50% |
| DIA220819P00190000 | 2022-07-18 2:44PM EDT | 190.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 3 | 62 | 131.25% |
| DIA220819P00195000 | 2022-07-29 9:51AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 54 | 125.00% |
| DIA220819P00200000 | 2022-08-01 12:58PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 130 | 1,221 | 120.31% |
| DIA220819P00205000 | 2022-07-21 2:27PM EDT | 205.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 115.63% |
| DIA220819P00210000 | 2022-08-04 1:32PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 37 | 109.38% |
| DIA220819P00215000 | 2022-08-04 1:32PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 37 | 104.69% |
| DIA220819P00220000 | 2022-07-29 12:55PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 163 | 99.22% |
| DIA220819P00225000 | 2022-08-09 10:23AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 356 | 90.63% |
| DIA220819P00230000 | 2022-08-12 3:52PM EDT | 230.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 3 | 496 | 84.38% |
| DIA220819P00235000 | 2022-08-08 9:59AM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 527 | 85.94% |
| DIA220819P00240000 | 2022-08-05 3:00PM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 317 | 81.25% |
| DIA220819P00245000 | 2022-08-05 11:32AM EDT | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 341 | 76.56% |
| DIA220819P00250000 | 2022-08-10 12:19PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 425 | 68.75% |
| DIA220819P00255000 | 2022-08-10 2:00PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 459 | 67.19% |
| DIA220819P00260000 | 2022-08-12 9:36AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 13,687 | 59.38% |
| DIA220819P00265000 | 2022-08-11 12:18PM EDT | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,694 | 58.59% |
| DIA220819P00270000 | 2022-08-10 3:57PM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,834 | 54.69% |
| DIA220819P00275000 | 2022-08-12 12:28PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 60 | 1,414 | 50.78% |
| DIA220819P00280000 | 2022-08-12 9:36AM EDT | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,615 | 49.61% |
| DIA220819P00285000 | 2022-08-12 11:43AM EDT | 285.00 | 0.01 | 0.00 | 0.03 | -0.36 | -97.30% | 3 | 4,423 | 47.27% |
| DIA220819P00290000 | 2022-08-12 2:50PM EDT | 290.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 52 | 988 | 42.97% |
| DIA220819P00291000 | 2022-08-09 4:13PM EDT | 291.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 42.19% |
| DIA220819P00292000 | 2022-08-08 11:30AM EDT | 292.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 152 | 41.02% |
| DIA220819P00293000 | 2022-08-12 3:05PM EDT | 293.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 6 | 197 | 40.23% |
| DIA220819P00294000 | 2022-08-11 3:15PM EDT | 294.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 30 | 39.45% |
| DIA220819P00295000 | 2022-08-12 11:58AM EDT | 295.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 1,123 | 38.67% |
| DIA220819P00296000 | 2022-08-12 3:39PM EDT | 296.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 12 | 70 | 37.70% |
| DIA220819P00297000 | 2022-08-12 1:31PM EDT | 297.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 97 | 38.09% |
| DIA220819P00298000 | 2022-08-08 11:45AM EDT | 298.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | 10 | 157 | 37.11% |
| DIA220819P00299000 | 2022-08-12 3:58PM EDT | 299.00 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 11 | 91 | 36.33% |
| DIA220819P00300000 | 2022-08-12 3:38PM EDT | 300.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 14 | 2,578 | 35.35% |
| DIA220819P00301000 | 2022-08-12 1:28PM EDT | 301.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 9 | 140 | 34.57% |
| DIA220819P00302000 | 2022-08-08 10:56AM EDT | 302.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | 2 | 54 | 33.59% |
| DIA220819P00303000 | 2022-08-12 9:52AM EDT | 303.00 | 0.06 | 0.01 | 0.04 | -0.07 | -53.85% | 7 | 214 | 32.81% |
| DIA220819P00304000 | 2022-08-12 9:38AM EDT | 304.00 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 1 | 137 | 31.84% |
| DIA220819P00305000 | 2022-08-12 2:25PM EDT | 305.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 39 | 2,859 | 31.06% |
| DIA220819P00306000 | 2022-08-12 3:38PM EDT | 306.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 16 | 250 | 31.06% |
| DIA220819P00307000 | 2022-08-12 12:40PM EDT | 307.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 5 | 139 | 30.08% |
| DIA220819P00307500 | 2022-08-12 12:37PM EDT | 307.50 | 0.06 | 0.01 | 0.05 | +0.02 | +50.00% | 4 | 1,706 | 29.69% |
| DIA220819P00308000 | 2022-08-12 2:32PM EDT | 308.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 7 | 92 | 29.20% |
| DIA220819P00309000 | 2022-08-12 1:52PM EDT | 309.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 47 | 169 | 28.32% |
| DIA220819P00310000 | 2022-08-12 2:25PM EDT | 310.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 45 | 2,721 | 28.13% |
| DIA220819P00311000 | 2022-08-11 3:44PM EDT | 311.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 10 | 134 | 27.15% |
| DIA220819P00312000 | 2022-08-12 3:25PM EDT | 312.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 38 | 337 | 26.27% |
| DIA220819P00312500 | 2022-08-10 3:47PM EDT | 312.50 | 0.11 | 0.03 | 0.06 | 0.00 | - | 8 | 243 | 25.78% |
| DIA220819P00313000 | 2022-08-12 3:44PM EDT | 313.00 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 30 | 324 | 25.39% |
| DIA220819P00314000 | 2022-08-11 11:48AM EDT | 314.00 | 0.11 | 0.05 | 0.07 | -0.02 | -15.38% | 2 | 434 | 25.00% |
| DIA220819P00315000 | 2022-08-12 4:03PM EDT | 315.00 | 0.09 | 0.05 | 0.07 | -0.07 | -43.75% | 47 | 1,162 | 24.02% |
| DIA220819P00316000 | 2022-08-11 3:44PM EDT | 316.00 | 0.17 | 0.05 | 0.08 | 0.00 | - | 8 | 681 | 23.54% |
| DIA220819P00317000 | 2022-08-12 2:55PM EDT | 317.00 | 0.07 | 0.05 | 0.08 | -0.13 | -65.00% | 14 | 777 | 22.66% |
| DIA220819P00317500 | 2022-08-12 3:39PM EDT | 317.50 | 0.07 | 0.05 | 0.09 | -0.22 | -75.86% | 2 | 81 | 22.56% |
| DIA220819P00318000 | 2022-08-12 4:09PM EDT | 318.00 | 0.08 | 0.05 | 0.09 | -0.07 | -46.67% | 48 | 701 | 22.07% |
| DIA220819P00319000 | 2022-08-12 12:15PM EDT | 319.00 | 0.13 | 0.06 | 0.10 | -0.07 | -35.00% | 14 | 277 | 21.49% |
| DIA220819P00320000 | 2022-08-12 4:13PM EDT | 320.00 | 0.09 | 0.09 | 0.11 | -0.20 | -68.97% | 291 | 2,517 | 20.80% |
| DIA220819P00321000 | 2022-08-12 12:55PM EDT | 321.00 | 0.14 | 0.08 | 0.11 | -0.20 | -58.82% | 89 | 263 | 19.83% |
| DIA220819P00322000 | 2022-08-12 3:55PM EDT | 322.00 | 0.11 | 0.09 | 0.13 | -0.29 | -72.50% | 76 | 352 | 19.39% |
| DIA220819P00322500 | 2022-08-12 3:44PM EDT | 322.50 | 0.12 | 0.12 | 0.13 | -0.23 | -65.71% | 40 | 114 | 18.85% |
| DIA220819P00323000 | 2022-08-12 3:08PM EDT | 323.00 | 0.14 | 0.11 | 0.14 | -0.31 | -68.89% | 214 | 264 | 18.60% |
| DIA220819P00324000 | 2022-08-12 3:49PM EDT | 324.00 | 0.14 | 0.13 | 0.16 | -0.39 | -73.58% | 165 | 320 | 18.02% |
| DIA220819P00325000 | 2022-08-12 4:03PM EDT | 325.00 | 0.21 | 0.16 | 0.19 | -0.40 | -65.57% | 2,145 | 2,662 | 17.53% |
| DIA220819P00326000 | 2022-08-12 3:48PM EDT | 326.00 | 0.22 | 0.19 | 0.22 | -0.57 | -72.15% | 101 | 191 | 16.97% |
| DIA220819P00327000 | 2022-08-12 3:55PM EDT | 327.00 | 0.25 | 0.23 | 0.27 | -0.60 | -70.59% | 94 | 410 | 16.60% |
| DIA220819P00327500 | 2022-08-12 3:50PM EDT | 327.50 | 0.28 | 0.26 | 0.30 | -0.72 | -72.00% | 31 | 267 | 16.43% |
| DIA220819P00328000 | 2022-08-12 4:04PM EDT | 328.00 | 0.30 | 0.29 | 0.32 | -0.80 | -72.73% | 329 | 2,089 | 16.09% |
| DIA220819P00329000 | 2022-08-12 3:57PM EDT | 329.00 | 0.39 | 0.37 | 0.41 | -0.78 | -66.67% | 590 | 352 | 15.91% |
| DIA220819P00330000 | 2022-08-12 4:08PM EDT | 330.00 | 0.50 | 0.47 | 0.51 | -0.92 | -64.79% | 399 | 906 | 15.60% |
| DIA220819P00331000 | 2022-08-12 3:40PM EDT | 331.00 | 0.70 | 0.60 | 0.65 | -1.22 | -63.54% | 351 | 222 | 15.45% |
| DIA220819P00332000 | 2022-08-12 3:58PM EDT | 332.00 | 0.79 | 0.77 | 0.82 | -1.26 | -61.46% | 214 | 247 | 15.30% |
| DIA220819P00332500 | 2022-08-12 4:12PM EDT | 332.50 | 0.92 | 0.87 | 0.93 | -1.64 | -64.06% | 147 | 362 | 15.30% |
| DIA220819P00333000 | 2022-08-12 4:06PM EDT | 333.00 | 1.01 | 0.98 | 1.05 | -1.47 | -59.27% | 396 | 290 | 15.30% |
| DIA220819P00334000 | 2022-08-12 4:14PM EDT | 334.00 | 1.30 | 1.25 | 1.32 | -1.75 | -57.38% | 371 | 350 | 15.26% |
| DIA220819P00335000 | 2022-08-12 4:00PM EDT | 335.00 | 1.59 | 1.57 | 1.65 | -1.81 | -53.24% | 1,141 | 993 | 15.30% |
| DIA220819P00336000 | 2022-08-12 4:06PM EDT | 336.00 | 2.02 | 1.95 | 2.04 | -2.28 | -53.02% | 335 | 303 | 15.38% |
| DIA220819P00337000 | 2022-08-12 4:08PM EDT | 337.00 | 2.45 | 2.40 | 2.49 | -2.50 | -50.51% | 140 | 65 | 15.48% |
| DIA220819P00338000 | 2022-08-12 4:08PM EDT | 338.00 | 2.98 | 2.89 | 3.05 | -2.20 | -42.47% | 293 | 41 | 15.88% |
| DIA220819P00339000 | 2022-08-12 3:49PM EDT | 339.00 | 3.58 | 3.45 | 3.65 | -2.27 | -38.80% | 224 | 14 | 16.20% |
| DIA220819P00340000 | 2022-08-12 3:19PM EDT | 340.00 | 4.30 | 4.10 | 4.30 | -2.60 | -37.68% | 21 | 61 | 16.53% |
| DIA220819P00341000 | 2022-08-12 10:47AM EDT | 341.00 | 7.40 | 4.80 | 5.05 | -1.69 | -18.59% | 6 | 2 | 17.18% |
| DIA220819P00343000 | 2022-08-12 2:58PM EDT | 343.00 | 7.00 | 5.95 | 6.90 | -3.70 | -34.58% | 3 | 59 | 20.02% |
| DIA220819P00345000 | 2022-08-12 12:32PM EDT | 345.00 | 9.50 | 7.60 | 9.25 | -1.05 | -9.95% | 1 | 97 | 25.68% |
| DIA220819P00348000 | 2022-08-10 10:23AM EDT | 348.00 | 16.35 | 8.65 | 13.00 | 0.00 | - | 1 | 51 | 35.52% |
| DIA220819P00350000 | 2022-08-11 3:34PM EDT | 350.00 | 16.70 | 11.20 | 14.00 | 0.00 | - | 20 | 125 | 31.96% |
| DIA220819P00355000 | 2022-08-11 3:38PM EDT | 355.00 | 20.30 | 16.80 | 19.25 | -1.70 | -7.73% | 11 | 42 | 41.05% |
| DIA220819P00360000 | 2022-07-18 11:00AM EDT | 360.00 | 45.50 | 21.65 | 24.80 | 0.00 | - | 1 | 1 | 52.22% |
| DIA220819P00365000 | 2022-08-11 2:56PM EDT | 365.00 | 31.75 | 26.20 | 30.30 | 0.00 | - | 2 | 1 | 62.84% |
| DIA220819P00370000 | 2022-06-10 2:08PM EDT | 370.00 | 55.00 | 54.40 | 58.50 | 0.00 | - | - | 0 | 196.26% |
| DIA220819P00380000 | 2022-06-07 11:25AM EDT | 380.00 | 51.00 | 65.10 | 68.55 | 0.00 | - | - | 0 | 215.11% |
| DIA220819P00390000 | 2022-07-29 12:55PM EDT | 390.00 | 62.65 | 50.90 | 55.45 | 0.00 | - | 1 | 1 | 68.95% |
| DIA220819P00400000 | 2022-08-05 12:21PM EDT | 400.00 | 73.70 | 60.75 | 65.45 | 0.00 | - | 19 | 19 | 76.76% |
| DIA220819P00415000 | 2022-07-22 3:51PM EDT | 415.00 | 96.55 | 76.00 | 80.45 | 0.00 | - | 4 | 1 | 91.75% |
| DIA220819P00450000 | 2022-07-26 1:40PM EDT | 450.00 | 131.35 | 110.80 | 115.45 | 0.00 | - | - | 1 | 116.65% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
