Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,687.75 -21.25 (-0.57%) Dow Futures
29,527.00 -142.00 (-0.48%) Nasdaq Futures
11,312.50 -64.25 (-0.56%) Russell 2000 Futures
1,676.30 -9.80 (-0.58%) Crude Oil
79.07 +0.33 (+0.42%) Gold
1,647.10 -8.50 (-0.51%)
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
Strike:260.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA220930C00260000 | 2022-09-06 10:14AM EDT | 2022-09-30 | 50.90 | 33.60 | 37.25 | 0.00 | - | 2 | 0 | 87.30% |
| DIA221014C00260000 | 2022-09-23 2:42PM EDT | 2022-10-14 | 34.00 | 34.65 | 38.80 | +34.00 | - | 1 | 0 | 56.35% |
| DIA221021C00260000 | 2022-09-15 2:48PM EDT | 2022-10-21 | 51.56 | 35.90 | 37.75 | 0.00 | - | 1 | 156 | 41.80% |
| DIA221028C00260000 | 2022-09-21 2:47PM EDT | 2022-10-28 | 50.50 | 35.35 | 38.20 | +50.50 | - | - | 30 | 39.64% |
| DIA221118C00260000 | 2022-09-21 2:47PM EDT | 2022-11-18 | 51.08 | 37.65 | 39.80 | 0.00 | - | 45 | 29 | 37.13% |
| DIA221216C00260000 | 2022-09-08 12:00PM EDT | 2022-12-16 | 59.40 | 38.20 | 41.15 | 0.00 | - | 1 | 2 | 33.84% |
| DIA221230C00260000 | 2022-09-16 10:57AM EDT | 2022-12-30 | 50.65 | 40.15 | 41.45 | 0.00 | - | 8 | 113 | 32.00% |
| DIA230120C00260000 | 2022-09-23 9:43AM EDT | 2023-01-20 | 43.01 | 41.25 | 42.85 | -2.84 | -6.19% | 1 | 249 | 31.96% |
| DIA230317C00260000 | 2022-09-21 12:04PM EDT | 2023-03-17 | 55.88 | 44.35 | 46.90 | 0.00 | - | 5 | 17 | 32.83% |
| DIA230331C00260000 | 2022-07-27 2:35PM EDT | 2023-03-31 | 65.80 | 67.80 | 71.50 | 0.00 | - | 55 | 7 | 63.20% |
| DIA230630C00260000 | 2022-07-15 10:16AM EDT | 2023-06-30 | 63.18 | 83.00 | 87.20 | 0.00 | - | - | 1 | 68.92% |
| DIA240119C00260000 | 2022-09-14 10:36AM EDT | 2024-01-19 | 69.90 | 55.50 | 60.00 | 0.00 | - | 1 | 25 | 31.23% |
| DIA240621C00260000 | 2022-09-20 10:54AM EDT | 2024-06-21 | 70.44 | 60.20 | 64.50 | +70.44 | - | - | 2 | 30.51% |
| DIA241220C00260000 | 2022-08-29 1:12PM EDT | 2024-12-20 | 86.13 | 64.50 | 69.50 | 0.00 | - | - | 21 | 30.13% |
| DIA250117C00260000 | 2022-09-19 11:58AM EDT | 2025-01-17 | 75.93 | 65.00 | 69.50 | 0.00 | - | 1 | 4 | 29.62% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA220930P00260000 | 2022-09-23 3:57PM EDT | 2022-09-30 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 37 | 1,119 | 50.98% |
| DIA221007P00260000 | 2022-09-23 4:01PM EDT | 2022-10-07 | 0.25 | 0.22 | 0.26 | +0.13 | +108.33% | 83 | 64 | 38.97% |
| DIA221014P00260000 | 2022-09-23 3:51PM EDT | 2022-10-14 | 0.51 | 0.45 | 0.50 | +0.21 | +70.00% | 10 | 13 | 35.11% |
| DIA221021P00260000 | 2022-09-23 3:52PM EDT | 2022-10-21 | 0.76 | 0.71 | 0.76 | +0.36 | +90.00% | 60 | 440 | 32.89% |
| DIA221028P00260000 | 2022-09-23 3:58PM EDT | 2022-10-28 | 1.05 | 0.99 | 1.05 | +0.31 | +41.89% | 607 | 630 | 31.57% |
| DIA221104P00260000 | 2022-09-23 2:31PM EDT | 2022-11-04 | 1.47 | 1.20 | 1.69 | +1.47 | - | 3 | 0 | 32.62% |
| DIA221118P00260000 | 2022-09-23 4:06PM EDT | 2022-11-18 | 2.02 | 2.00 | 2.07 | +0.50 | +32.89% | 83 | 259 | 29.83% |
| DIA221216P00260000 | 2022-09-23 3:55PM EDT | 2022-12-16 | 3.35 | 3.30 | 3.40 | +0.93 | +38.43% | 991 | 2,301 | 28.55% |
| DIA221230P00260000 | 2022-09-23 2:57PM EDT | 2022-12-30 | 4.80 | 3.90 | 4.05 | +1.65 | +52.38% | 76 | 6,186 | 28.15% |
| DIA230120P00260000 | 2022-09-23 2:32PM EDT | 2023-01-20 | 5.44 | 4.70 | 4.85 | +1.76 | +47.83% | 19 | 1,698 | 27.36% |
| DIA230317P00260000 | 2022-09-22 12:33PM EDT | 2023-03-17 | 6.00 | 6.70 | 7.35 | 0.00 | - | 1 | 305 | 26.91% |
| DIA230331P00260000 | 2022-09-23 2:28PM EDT | 2023-03-31 | 8.12 | 6.65 | 7.95 | +1.67 | +25.89% | 7 | 68 | 26.84% |
| DIA230616P00260000 | 2022-08-24 3:08PM EDT | 2023-06-16 | 5.70 | 9.10 | 10.25 | 0.00 | - | - | 3 | 25.59% |
| DIA230630P00260000 | 2022-09-19 3:03PM EDT | 2023-06-30 | 8.05 | 9.25 | 10.50 | 0.00 | - | 2 | 19 | 25.25% |
| DIA240119P00260000 | 2022-09-23 10:55AM EDT | 2024-01-19 | 14.45 | 13.80 | 15.95 | +2.05 | +16.53% | 1 | 37 | 24.16% |
| DIA240621P00260000 | 2022-09-22 3:02PM EDT | 2024-06-21 | 15.90 | 15.40 | 19.25 | +15.90 | - | - | 2 | 23.55% |
| DIA241220P00260000 | 2022-09-23 3:02PM EDT | 2024-12-20 | 20.25 | 17.05 | 21.50 | +3.03 | +17.60% | 1 | 11 | 22.26% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
