DIA - SPDR® Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180420C001300002018-03-26 3:04PM EDT130.00111.10108.65109.350.00-1082850.00%
DIA180420C001500002018-04-10 3:01PM EDT150.0094.3093.4593.850.00-82310.00%
DIA180420C001670002018-03-13 4:55PM EDT167.0083.0068.9069.700.00-500.00%
DIA180420C001680002018-04-06 1:52PM EDT168.0075.8075.4575.850.00-15150.00%
DIA180420C001700002018-04-06 11:52PM EDT170.0075.2069.3069.850.00-41410.00%
DIA180420C001750002018-02-06 10:24AM EDT175.0069.4063.5068.300.00-220.00%
DIA180420C001800002018-04-11 3:49PM EDT180.0061.8663.4563.850.00-4860.00%
DIA180420C001900002018-03-23 11:44PM EDT190.0057.6746.1046.950.00-110.00%
DIA180420C001960002018-04-06 11:52PM EDT196.0045.2543.4043.950.00-200.00%
DIA180420C002000002018-04-20 3:12PM EDT200.0043.7943.7544.05-4.23-8.81%14270.00%
DIA180420C002030002018-03-19 9:50AM EDT203.0045.0042.5543.00-2.00-4.26%11282.13%
DIA180420C002040002018-03-23 11:44PM EDT204.0034.8532.5033.250.00-1000.00%
DIA180420C002070002018-03-28 9:39AM EDT207.0033.5032.4533.550.00-220.00%
DIA180420C002120002018-04-19 9:52AM EDT212.0034.3031.8532.100.00-300.00%
DIA180420C002140002018-03-15 4:57PM EDT214.0034.1035.4536.100.00-33346.78%
DIA180420C002150002018-04-20 2:49PM EDT215.0029.2528.9029.10+7.25+32.95%1360.00%
DIA180420C002160002018-03-19 11:45AM EDT216.0027.1523.8524.200.00-10270.00%
DIA180420C002170002018-04-04 1:25PM EDT217.0022.4022.2522.85-13.10-36.90%9100.00%
DIA180420C002180002018-04-04 1:25PM EDT218.0021.4521.2021.80-1.40-6.13%980.00%
DIA180420C002190002018-03-19 11:45AM EDT219.0028.4027.0527.40-1.97-6.49%83208.25%
DIA180420C002200002018-04-20 3:06PM EDT220.0023.8223.7524.10-3.20-11.84%5100.00%
DIA180420C002210002018-04-02 10:44AM EDT221.0019.0522.2522.600.00-10100.00%
DIA180420C002220002018-04-09 10:51AM EDT222.0020.6021.5021.950.00-36450.00%
DIA180420C002230002018-04-06 1:49PM EDT223.0017.8016.9517.40+4.85+37.45%5130.00%
DIA180420C002250002018-04-18 3:32PM EDT225.0022.7018.7019.050.00-3900.00%
DIA180420C002260002018-04-18 1:59PM EDT226.0021.4817.8018.100.00-1000.00%
DIA180420C002270002018-04-09 9:30AM EDT227.0015.0516.5516.950.00-120.00%
DIA180420C002275002018-04-04 4:35PM EDT227.509.7016.1016.450.00-880.00%
DIA180420C002280002018-04-02 1:47PM EDT228.009.3515.6016.000.00-201620.00%
DIA180420C002290002018-04-03 3:03PM EDT229.0013.1814.6015.000.00-9650.00%
DIA180420C002300002018-04-20 10:29AM EDT230.0015.9013.8514.05-1.10-6.47%10370.00%
DIA180420C002310002018-04-19 3:57PM EDT231.0015.4412.8513.100.00-700.00%
DIA180420C002320002018-04-18 3:18PM EDT232.0015.8511.7012.100.00-120.00%
DIA180420C002325002018-04-18 11:20AM EDT232.5015.3211.2511.600.00-200.00%
DIA180420C002330002018-04-19 1:39PM EDT233.0012.8410.8011.150.00-1043.36%
DIA180420C002340002018-04-18 11:21AM EDT234.0013.909.8010.050.00-250.00%
DIA180420C002350002018-04-20 1:38PM EDT235.009.858.808.95-2.05-17.23%22240.00%
DIA180420C002360002018-04-19 3:35PM EDT236.0010.757.858.000.00-10100.00%
DIA180420C002370002018-04-19 3:48PM EDT237.009.616.907.050.00-100.00%
DIA180420C002375002018-04-18 4:02PM EDT237.509.996.256.550.00-100.00%
DIA180420C002380002018-04-20 2:47PM EDT238.006.215.805.90-2.29-26.94%1242150.00%
DIA180420C002390002018-04-20 11:19AM EDT239.005.654.754.95-1.85-24.67%7270.00%
DIA180420C002400002018-04-20 3:24PM EDT240.003.903.854.05-2.40-38.10%3113290.00%
DIA180420C002410002018-04-20 1:51PM EDT241.003.752.883.05-1.45-27.88%330.00%
DIA180420C002420002018-04-20 3:23PM EDT242.001.801.851.98-2.65-59.55%1772980.00%
DIA180420C002425002018-04-20 3:05PM EDT242.501.541.431.53-2.01-56.62%65720.00%
DIA180420C002430002018-04-20 3:18PM EDT243.000.820.870.97-2.60-76.02%2791740.00%
DIA180420C002440002018-04-20 3:25PM EDT244.000.250.200.25-2.50-90.91%7808413.71%
DIA180420C002450002018-04-20 3:19PM EDT245.000.020.020.07-1.84-98.92%1,5881,9146.84%
DIA180420C002460002018-04-20 3:20PM EDT246.000.010.010.03-1.13-99.12%1,2481,5869.38%
DIA180420C002470002018-04-20 3:08PM EDT247.000.030.000.01-0.55-94.83%1,2282,03410.94%
DIA180420C002475002018-04-20 2:33PM EDT247.500.010.000.03-0.36-97.30%5447014.84%
DIA180420C002480002018-04-20 3:00PM EDT248.000.010.000.01-0.22-95.65%4471,86814.06%
DIA180420C002490002018-04-20 1:43PM EDT249.000.010.000.01-0.08-88.89%2491,00517.19%
DIA180420C002500002018-04-20 3:05PM EDT250.000.020.000.02-0.04-66.67%2105,33221.88%
DIA180420C002510002018-04-20 12:40PM EDT251.000.010.000.010.00-7590722.66%
DIA180420C002520002018-04-20 12:21PM EDT252.000.010.000.01-0.01-50.00%221,00625.78%
DIA180420C002525002018-04-20 12:39PM EDT252.500.030.000.03-0.05-62.50%2533331.45%
DIA180420C002530002018-04-20 1:10PM EDT253.000.030.000.02+0.01+50.00%61,17931.25%
DIA180420C002540002018-04-20 1:55PM EDT254.000.010.000.010.00-91,22531.25%
DIA180420C002550002018-04-19 3:35PM EDT255.000.010.000.010.00-22,58533.59%
DIA180420C002560002018-04-20 3:05PM EDT256.000.010.000.010.00-3147336.72%
DIA180420C002570002018-04-18 9:37AM EDT257.000.010.000.030.00-83,13344.92%
DIA180420C002575002018-04-12 11:38AM EDT257.500.050.000.040.00-11448.44%
DIA180420C002580002018-04-19 3:14PM EDT258.000.010.000.020.00-779245.31%
DIA180420C002590002018-04-19 3:54PM EDT259.000.010.000.020.00-21,49448.05%
DIA180420C002600002018-04-20 2:53PM EDT260.000.020.000.01+0.01+100.00%113,08746.88%
DIA180420C002610002018-04-18 12:00PM EDT261.000.020.000.010.00-13,04449.22%
DIA180420C002620002018-04-13 3:44PM EDT262.000.010.000.040.00-32,19256.25%
DIA180420C002625002018-03-19 2:55PM EDT262.500.290.140.210.00-5079.69%
DIA180420C002630002018-04-18 11:44AM EDT263.000.010.000.010.00-371150.00%
DIA180420C002640002018-04-18 12:11PM EDT264.000.010.000.010.00-158753.13%
DIA180420C002650002018-04-20 9:30AM EDT265.000.010.000.010.00-32,20756.25%
DIA180420C002660002018-04-18 10:09AM EDT266.000.010.000.010.00-11,44257.81%
DIA180420C002670002018-04-18 1:22PM EDT267.000.010.000.020.00-338564.06%
DIA180420C002675002018-03-19 2:55PM EDT267.500.120.030.090.00-10081.25%
DIA180420C002680002018-04-04 3:09PM EDT268.000.010.000.050.00-136673.44%
DIA180420C002690002018-04-05 2:47PM EDT269.000.010.000.010.00-13,83064.06%
DIA180420C002700002018-04-12 9:34AM EDT270.000.020.000.030.00-12,55874.22%
DIA180420C002710002018-03-26 2:41PM EDT271.000.080.000.060.00-101782.81%
DIA180420C002720002018-04-05 9:31AM EDT272.000.060.000.070.00-22487.50%
DIA180420C002730002018-03-23 9:30AM EDT273.000.010.000.12-0.04-80.00%1396.09%
DIA180420C002740002018-04-10 11:40AM EDT274.000.020.000.030.00-1284.38%
DIA180420C002750002018-04-03 2:17PM EDT275.000.010.000.040.00-21,37589.06%
DIA180420C002760002018-03-23 3:56PM EDT276.000.030.070.11-0.13-81.25%11110.16%
DIA180420C002770002018-04-03 12:31PM EDT277.000.020.000.040.00-93093.75%
DIA180420C002780002018-04-05 3:46PM EDT278.000.010.000.090.00-10105.47%
DIA180420C002790002018-04-10 11:40AM EDT279.000.010.000.030.00-1195.31%
DIA180420C002800002018-04-04 3:52PM EDT280.000.010.000.02-0.02-66.67%12,00793.75%
DIA180420C002850002018-03-16 10:36AM EDT285.000.050.000.09+0.01+25.00%1864122.66%
DIA180420C002900002018-03-22 2:31PM EDT290.000.010.020.100.00-2953139.84%
DIA180420C002950002018-03-12 10:57AM EDT295.000.070.010.080.00-1124146.09%
DIA180420C003000002018-03-16 2:06PM EDT300.000.020.000.07-0.01-33.33%2303153.13%
DIA180420C003050002018-02-16 4:34PM EDT305.000.040.000.13-0.04-50.00%40175175.78%
DIA180420C003100002018-02-16 4:34PM EDT310.000.070.000.11+0.03+75.00%2035183.59%
DIA180420C003200002018-02-15 11:40AM EDT320.000.040.000.100.00-1020202.34%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180420P001300002018-04-12 3:50PM EDT130.000.010.000.030.00-152403.13%
DIA180420P001350002018-02-07 3:50PM EDT135.000.130.010.470.00-122515.23%
DIA180420P001400002018-03-16 1:22PM EDT140.000.020.000.10-0.04-66.67%121403.13%
DIA180420P001450002018-03-12 4:00PM EDT145.000.080.020.090.00-453382.81%
DIA180420P001500002018-03-16 9:31AM EDT150.000.080.000.11+0.02+33.33%10981359.38%
DIA180420P001550002018-03-22 10:04AM EDT155.000.060.000.170.00-10146354.69%
DIA180420P001560002018-03-13 1:56PM EDT156.000.050.040.11-0.01-16.67%1020345.31%
DIA180420P001570002018-03-14 12:04PM EDT157.000.050.010.110.00-5070332.03%
DIA180420P001580002018-03-15 3:37PM EDT158.000.060.010.12-0.01-14.29%2020330.47%
DIA180420P001590002018-03-15 3:36PM EDT159.000.060.020.12+0.01+20.00%1030328.91%
DIA180420P001600002018-03-19 11:41AM EDT160.000.070.030.14+0.01+16.67%10100332.03%
DIA180420P001610002018-03-26 10:12AM EDT161.000.060.000.110.00-140311.72%
DIA180420P001620002018-03-14 11:27AM EDT162.000.070.030.120.00-2040318.75%
DIA180420P001630002018-03-07 11:38AM EDT163.000.090.070.140.00-200327.34%
DIA180420P001640002018-03-07 11:38AM EDT164.000.090.070.140.00-200322.66%
DIA180420P001650002018-03-26 11:45AM EDT165.000.120.000.120.00-7090297.66%
DIA180420P001660002018-04-10 2:37PM EDT166.000.010.000.030.00-121256.25%
DIA180420P001670002018-03-20 10:53AM EDT167.000.050.020.220.00-1020314.84%
DIA180420P001680002018-03-20 10:53AM EDT168.000.050.030.270.00-1020319.53%
DIA180420P001690002018-03-22 11:29AM EDT169.000.160.030.280.00-1020316.41%
DIA180420P001700002018-03-27 3:12PM EDT170.000.080.000.130.00-1032279.69%
DIA180420P001710002018-03-23 12:47PM EDT171.000.170.040.30+0.01+6.25%120311.33%
DIA180420P001720002018-02-24 12:49AM EDT172.000.170.080.240.00-2020304.30%
DIA180420P001730002018-04-03 10:31AM EDT173.000.070.000.060.00-525245.31%
DIA180420P001740002018-02-15 12:45PM EDT174.000.240.150.270.00-2022307.03%
DIA180420P001750002018-03-21 11:42AM EDT175.000.050.060.350.00-1020301.56%
DIA180420P001760002018-02-24 12:49AM EDT176.000.200.140.210.00-1010290.23%
DIA180420P001770002018-04-10 12:33PM EDT177.000.020.000.040.00-250221.88%
DIA180420P001780002018-02-08 3:51PM EDT178.000.900.661.100.00-175370.90%
DIA180420P001790002018-01-27 12:50AM EDT179.000.050.000.130.00-2575243.75%
DIA180420P001800002018-04-10 11:25AM EDT180.000.020.000.040.00-1148210.94%
DIA180420P001810002018-01-27 12:50AM EDT181.000.070.040.350.00-1480272.66%
DIA180420P001820002018-03-23 4:06PM EDT182.000.230.100.44-0.23-50.00%20281.64%
DIA180420P001830002018-04-13 9:47AM EDT183.000.010.000.04-0.24-96.00%10200.00%
DIA180420P001840002018-04-12 1:47PM EDT184.000.010.000.040.00-125196.88%
DIA180420P001850002018-02-15 12:51PM EDT185.000.390.230.350.00-111271.29%
DIA180420P001860002018-04-12 1:48PM EDT186.000.010.000.040.00-10190.63%
DIA180420P001870002018-04-12 9:35AM EDT187.000.010.000.040.00-216185.94%
DIA180420P001880002018-04-12 9:35AM EDT188.000.010.000.040.00-220182.81%
DIA180420P001890002018-04-12 9:35AM EDT189.000.010.000.040.00-22179.69%
DIA180420P001900002018-04-12 9:35AM EDT190.000.010.000.040.00-362176.56%
DIA180420P001910002018-03-19 11:44AM EDT191.000.210.220.28-1.36-86.62%3035238.28%
DIA180420P001920002018-03-26 9:54AM EDT192.000.220.060.240.00-5209216.41%
DIA180420P001930002018-02-27 4:47PM EDT193.000.290.140.460.00-515236.72%
DIA180420P001940002018-03-03 12:45AM EDT194.000.450.160.470.00-2525234.18%
DIA180420P001950002018-04-05 1:09PM EDT195.000.050.000.170.00-35202188.67%
DIA180420P001960002018-04-04 3:32PM EDT196.000.060.000.17-0.06-50.00%5340185.16%
DIA180420P001970002018-03-23 4:06PM EDT197.000.440.060.11-0.01-2.22%1337181.25%
DIA180420P001980002018-04-03 11:08AM EDT198.000.120.040.110.00-1032174.22%
DIA180420P001990002018-03-26 9:41AM EDT199.000.290.120.280.00-563196.48%
DIA180420P002000002018-04-10 3:42PM EDT200.000.020.000.050.00-1816146.88%
DIA180420P002010002018-04-09 9:55AM EDT201.000.050.000.050.00-363143.75%
DIA180420P002020002018-04-05 1:24PM EDT202.000.070.020.190.00-21,006167.19%
DIA180420P002030002018-04-12 3:39PM EDT203.000.030.000.060.00-16139.06%
DIA180420P002040002018-04-09 11:01AM EDT204.000.060.000.060.00-220135.94%
DIA180420P002050002018-04-09 11:01AM EDT205.000.060.000.060.00-470132.81%
DIA180420P002060002018-04-02 1:24PM EDT206.000.350.080.150.00-3536153.91%
DIA180420P002070002018-04-10 9:30AM EDT207.000.050.020.060.00-3148130.47%
DIA180420P002080002018-04-02 11:52AM EDT208.000.370.100.160.00-117149.22%
DIA180420P002090002018-04-09 11:12AM EDT209.000.080.000.060.00-284119.53%
DIA180420P002100002018-04-16 9:30AM EDT210.000.020.000.040.00-5389110.94%
DIA180420P002110002018-04-13 11:51AM EDT211.000.040.000.070.00-182114.84%
DIA180420P002120002018-04-09 9:30AM EDT212.000.260.000.070.00-1151111.72%
DIA180420P002130002018-04-13 12:01PM EDT213.000.050.000.07-0.07-58.33%35433108.59%
DIA180420P002140002018-04-05 11:08AM EDT214.000.130.130.290.00-24300136.52%
DIA180420P002150002018-04-16 9:30AM EDT215.000.050.000.010.00-521484.38%
DIA180420P002160002018-04-18 12:11PM EDT216.000.010.000.040.00-112092.19%
DIA180420P002170002018-04-12 9:30AM EDT217.000.060.000.080.00-216796.88%
DIA180420P002180002018-04-12 10:54AM EDT218.000.080.010.080.00-123594.92%
DIA180420P002190002018-04-12 1:31PM EDT219.000.090.050.090.00-10330097.27%
DIA180420P002200002018-04-20 9:30AM EDT220.000.020.000.02+0.01+100.00%11,33873.44%
DIA180420P002210002018-04-18 10:46AM EDT221.000.020.000.010.00-726765.63%
DIA180420P002220002018-04-20 9:30AM EDT222.000.070.000.04+0.06+600.00%154373.44%
DIA180420P002230002018-04-17 9:51AM EDT223.000.010.000.040.00-352670.31%
DIA180420P002240002018-04-16 10:18AM EDT224.000.040.000.040.00-987467.19%
DIA180420P002250002018-04-20 10:13AM EDT225.000.010.000.040.00-189264.06%
DIA180420P002260002018-04-20 9:51AM EDT226.000.010.000.04-0.02-66.67%437260.94%
DIA180420P002270002018-04-20 10:31AM EDT227.000.030.000.01-0.01-25.00%11,90850.00%
DIA180420P002275002018-04-16 3:58PM EDT227.500.050.000.050.00-3020258.20%
DIA180420P002280002018-04-20 2:01PM EDT228.000.010.000.03-0.02-66.67%782053.13%
DIA180420P002290002018-04-18 2:00PM EDT229.000.010.000.040.00-31,24251.56%
DIA180420P002300002018-04-20 2:53PM EDT230.000.010.000.010.00-92,88145.31%
DIA180420P002310002018-04-20 9:45AM EDT231.000.010.000.050.00-223851.95%
DIA180420P002320002018-04-20 12:56PM EDT232.000.030.000.01+0.02+200.00%21,42839.06%
DIA180420P002325002018-04-20 2:09PM EDT232.500.020.000.020.00-435440.63%
DIA180420P002330002018-04-20 10:15AM EDT233.000.010.000.01-0.01-50.00%4562035.94%
DIA180420P002340002018-04-20 11:28AM EDT234.000.010.000.07-0.03-75.00%293143.75%
DIA180420P002350002018-04-20 2:09PM EDT235.000.010.000.01-0.01-50.00%331,52830.47%
DIA180420P002360002018-04-20 12:23PM EDT236.000.010.000.01-0.03-75.00%1249427.34%
DIA180420P002370002018-04-20 11:10AM EDT237.000.010.000.07-0.03-75.00%121,64632.62%
DIA180420P002375002018-04-20 11:12AM EDT237.500.040.000.01+0.02+100.00%10551322.66%
DIA180420P002380002018-04-20 12:17PM EDT238.000.010.000.03-0.03-75.00%1011,23924.81%
DIA180420P002390002018-04-20 3:00PM EDT239.000.010.000.03-0.03-75.00%1391,59221.29%
DIA180420P002400002018-04-20 3:17PM EDT240.000.010.000.01-0.01-50.00%1112,34014.84%
DIA180420P002410002018-04-20 2:59PM EDT241.000.030.000.03-0.04-57.14%222,34714.06%
DIA180420P002420002018-04-20 3:15PM EDT242.000.020.000.03-0.05-71.43%1621,44110.35%
DIA180420P002425002018-04-20 3:14PM EDT242.500.010.010.05-0.13-92.86%586929.42%
DIA180420P002430002018-04-20 3:24PM EDT243.000.060.030.10-0.05-45.45%3131,9208.94%
DIA180420P002440002018-04-20 3:22PM EDT244.000.460.240.28+0.25+119.05%2,0462,3406.52%
DIA180420P002450002018-04-20 3:26PM EDT245.001.041.051.19+0.65+166.67%1,4281,32812.75%
DIA180420P002460002018-04-20 3:29PM EDT246.002.112.052.20+1.51+251.67%1,2031,84019.09%
DIA180420P002470002018-04-20 3:27PM EDT247.003.193.003.15+2.14+203.81%1,1741,43923.10%
DIA180420P002475002018-04-20 3:15PM EDT247.503.603.503.65+2.35+188.00%11445725.64%
DIA180420P002480002018-04-20 2:54PM EDT248.003.753.904.05+1.88+100.53%22791124.32%
DIA180420P002490002018-04-20 1:56PM EDT249.004.084.955.10+1.73+73.62%4948630.86%
DIA180420P002500002018-04-20 3:21PM EDT250.006.256.006.15+2.99+91.72%1031,49737.31%
DIA180420P002510002018-04-20 3:23PM EDT251.007.347.057.25+2.24+43.92%5753445.80%
DIA180420P002520002018-04-20 3:06PM EDT252.008.207.908.10+3.15+62.38%2445543.56%
DIA180420P002525002018-04-20 3:24PM EDT252.508.658.558.80+3.51+68.29%93554.49%
DIA180420P002530002018-04-20 1:35PM EDT253.008.328.909.10+1.45+21.11%1939347.66%
DIA180420P002540002018-04-20 2:35PM EDT254.009.6610.0010.25+1.83+23.37%533252.93%
DIA180420P002550002018-04-20 3:11PM EDT255.0011.2610.9511.15+1.81+19.15%3157952.25%
DIA180420P002560002018-04-20 1:14PM EDT256.0011.5412.1512.35+2.14+22.77%3019267.29%
DIA180420P002570002018-04-20 11:25AM EDT257.0012.5513.0013.35+2.08+19.87%1516967.38%
DIA180420P002575002018-04-20 2:36PM EDT257.5013.1013.5013.75+2.35+21.86%1166.41%
DIA180420P002580002018-04-20 12:58PM EDT258.0013.7313.9014.10+0.52+3.94%34258.79%
DIA180420P002590002018-04-17 2:56PM EDT259.0011.5014.9515.300.00-413871.97%
DIA180420P002600002018-04-20 2:58PM EDT260.0015.6216.0516.25+1.72+12.37%914277.25%
DIA180420P002610002018-04-17 1:26PM EDT261.0013.7017.0017.300.00-215580.86%
DIA180420P002620002018-04-19 9:52AM EDT262.0015.8017.9518.250.00-111680.86%
DIA180420P002630002018-03-26 2:49PM EDT263.0022.8023.3023.800.00-10222.56%
DIA180420P002640002018-03-26 3:33PM EDT264.0022.3824.8025.250.00-298239.18%
DIA180420P002650002018-04-18 10:51AM EDT265.0017.5520.9521.350.00-71294.92%
DIA180420P002660002018-03-09 11:37AM EDT266.0014.9512.9513.55-6.15-29.15%3430.00%
DIA180420P002670002018-03-21 10:38AM EDT267.0020.1530.7531.550.00-149325.88%
DIA180420P002680002018-03-13 11:44AM EDT268.0016.4017.7518.20+1.40+9.33%2670.00%
DIA180420P002690002018-03-12 3:11PM EDT269.0017.1018.7019.150.00-21940.00%
DIA180420P002700002018-04-20 10:43AM EDT270.0024.2326.0026.20-11.57-32.32%1247107.42%
DIA180420P002750002018-04-06 9:50AM EDT275.0031.1035.4035.95+6.10+24.40%117288.48%
DIA180420P002780002018-03-10 12:49AM EDT278.0027.5024.6025.300.00-200.00%
DIA180420P002800002018-04-17 3:08PM EDT280.0032.0035.9536.300.00-1049140.82%
DIA180420P002850002018-02-05 4:03PM EDT285.0039.1043.1548.000.00-318332.47%
DIA180420P002900002018-02-03 12:51AM EDT290.0030.9534.6538.250.00-10100.00%
DIA180420P003000002018-04-06 1:49PM EDT300.0060.0060.3060.850.00-220395.41%
DIA180420P003300002018-03-03 12:45AM EDT330.0073.1082.5586.950.00-5050348.63%
DIA180420P003400002018-03-03 12:45AM EDT340.0091.3093.9595.500.00-36360.00%
DIA180420P003450002018-03-03 12:45AM EDT345.00102.1098.95100.500.00-15150.00%
DIA180420P003500002018-03-03 12:45AM EDT350.00106.35104.05105.450.00-3000.00%