SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
315.24+5.66 (+1.83%)
At close: 4:00PM EST
Strike:301.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210312C00301000 | 2021-03-05 2:49PM EST | 2021-03-12 | 13.70 | 14.30 | 15.60 | -1.55 | -10.16% | 1 | 5 | 37.82% |
| DIA210319C00301000 | 2021-03-05 3:08PM EST | 2021-03-19 | 15.18 | 15.00 | 16.15 | -0.90 | -5.60% | 4 | 19 | 29.22% |
| DIA210326C00301000 | 2021-03-05 9:43AM EST | 2021-03-26 | 13.00 | 15.65 | 16.75 | -2.20 | -14.47% | 3 | 158 | 26.42% |
| DIA210331C00301000 | 2021-03-05 9:42AM EST | 2021-03-31 | 13.65 | 15.85 | 17.35 | -5.80 | -29.82% | 3 | 22 | 26.03% |
| DIA210401C00301000 | 2021-03-03 2:04PM EST | 2021-04-01 | 16.31 | 16.00 | 17.45 | 0.00 | - | - | 5 | 25.91% |
| DIA210409C00301000 | 2021-03-05 11:22AM EST | 2021-04-09 | 13.00 | 16.65 | 17.90 | +13.00 | - | 1 | 0 | 24.13% |
| DIA210416C00301000 | 2021-03-05 12:15PM EST | 2021-04-16 | 14.60 | 17.25 | 18.40 | -2.05 | -12.31% | 21 | 367 | 23.44% |
| DIA210521C00301000 | 2021-03-04 3:13PM EST | 2021-05-21 | 16.63 | 19.80 | 21.20 | 0.00 | - | 2 | 32 | 22.90% |
| DIA210630C00301000 | 2021-03-04 10:10AM EST | 2021-06-30 | 20.70 | 21.95 | 23.50 | 0.00 | - | 2 | 48 | 22.14% |
| DIA210930C00301000 | 2021-01-27 3:07PM EST | 2021-09-30 | 21.65 | 22.65 | 24.30 | 0.00 | - | 6 | 19 | 17.46% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210312P00301000 | 2021-03-05 3:58PM EST | 2021-03-12 | 0.52 | 0.45 | 0.56 | -1.67 | -76.26% | 325 | 208 | 28.61% |
| DIA210319P00301000 | 2021-03-05 3:53PM EST | 2021-03-19 | 1.08 | 1.14 | 1.52 | -2.07 | -65.71% | 384 | 256 | 26.77% |
| DIA210326P00301000 | 2021-03-05 3:24PM EST | 2021-03-26 | 2.35 | 1.96 | 2.32 | -2.09 | -47.07% | 8 | 232 | 25.54% |
| DIA210331P00301000 | 2021-03-05 2:08PM EST | 2021-03-31 | 3.27 | 2.40 | 2.80 | -2.23 | -40.55% | 2 | 31 | 24.81% |
| DIA210401P00301000 | 2021-03-05 2:24PM EST | 2021-04-01 | 3.39 | 2.54 | 2.98 | -1.48 | -30.39% | 7 | 11 | 25.04% |
| DIA210409P00301000 | 2021-03-04 10:10AM EST | 2021-04-09 | 4.35 | 3.25 | 3.75 | 0.00 | - | - | 3 | 24.44% |
| DIA210416P00301000 | 2021-03-05 3:35PM EST | 2021-04-16 | 4.25 | 3.85 | 4.35 | -3.15 | -42.57% | 24 | 204 | 23.99% |
| DIA210423P00301000 | 2021-03-05 2:24PM EST | 2021-04-23 | 5.50 | 4.45 | 5.05 | +5.50 | - | 5 | 0 | 24.01% |
| DIA210521P00301000 | 2021-03-05 2:23PM EST | 2021-05-21 | 8.10 | 6.65 | 7.65 | 0.00 | - | 9 | 32 | 24.27% |
| DIA210630P00301000 | 2021-03-05 12:10PM EST | 2021-06-30 | 12.00 | 9.40 | 10.35 | +2.25 | +23.08% | 3 | 89 | 23.84% |
| DIA210930P00301000 | 2021-03-01 2:18PM EST | 2021-09-30 | 14.80 | 14.20 | 16.05 | 0.00 | - | 23 | 81 | 24.25% |
© 2021 Verizon Media. All rights reserved.
