DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:290.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200124C002900002020-01-17 3:59PM EST2020-01-243.653.403.80+0.25+7.35%4912,12610.45%
DIA200131C002900002020-01-17 3:51PM EST2020-01-314.454.254.60+0.25+5.95%19282211.63%
DIA200207C002900002020-01-17 2:23PM EST2020-02-075.205.005.35+0.35+7.22%4319212.44%
DIA200214C002900002020-01-17 2:18PM EST2020-02-145.795.555.90+0.39+7.22%718112.59%
DIA200221C002900002020-01-17 4:00PM EST2020-02-216.255.856.20+0.45+7.76%3131,52912.13%
DIA200228C002900002020-01-17 1:47PM EST2020-02-286.386.206.60+0.53+9.06%75712.13%
DIA200320C002900002020-01-17 3:58PM EST2020-03-207.687.407.75+0.63+8.94%401,69912.35%
DIA200331C002900002020-01-17 3:59PM EST2020-03-318.257.858.25+2.00+32.00%792,15812.37%
DIA200619C002900002020-01-17 3:55PM EST2020-06-1911.6011.1511.90+1.45+14.29%6687913.47%
DIA200630C002900002020-01-17 1:11PM EST2020-06-3011.9011.4512.25+1.61+15.65%19013.46%
DIA200930C002900002020-01-17 9:57AM EST2020-09-3015.2514.1515.40+2.13+16.23%6623814.03%
DIA201218C002900002020-01-16 10:33AM EST2020-12-1816.3416.4017.95+0.57+3.61%25314.57%
DIA210115C002900002020-01-17 11:25AM EST2021-01-1517.5116.5019.65+0.31+1.80%50015.47%
DIA220121C002900002020-01-13 12:45PM EST2022-01-2123.3423.6027.750.00-2015.81%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200124P002900002020-01-17 3:57PM EST2020-01-240.400.420.50-1.20-75.00%441010.19%
DIA200131P002900002020-01-17 3:58PM EST2020-01-311.161.151.24-1.33-53.41%246011.18%
DIA200207P002900002020-01-17 2:30PM EST2020-02-071.791.761.89-1.31-42.26%64011.71%
DIA200214P002900002020-01-17 2:41PM EST2020-02-142.282.212.33-1.22-34.86%45011.61%
DIA200221P002900002020-01-17 3:59PM EST2020-02-212.752.762.91-1.35-32.93%734012.08%
DIA200228P002900002020-01-17 3:37PM EST2020-02-283.303.153.40-1.26-27.63%23012.32%
DIA200320P002900002020-01-17 3:46PM EST2020-03-204.654.554.80-1.30-21.85%145013.04%
DIA200331P002900002020-01-17 11:02AM EST2020-03-315.045.105.35-1.36-21.25%11013.11%
DIA200619P002900002020-01-17 1:10PM EST2020-06-198.658.509.25-1.30-13.07%12014.31%
DIA200630P002900002020-01-17 3:32PM EST2020-06-309.258.859.60-0.90-8.87%5014.28%
DIA200930P002900002020-01-17 3:55PM EST2020-09-3012.5011.9513.20-1.70-11.97%2015.16%
DIA201218P002900002020-01-16 3:40PM EST2020-12-1815.5014.6016.10-0.80-4.91%3015.87%
DIA210115P002900002020-01-17 2:58PM EST2021-01-1516.1014.8017.05-0.44-2.66%2016.07%
DIA220121P002900002020-01-17 3:54PM EST2022-01-2122.8522.9026.10-4.12-15.28%21016.84%