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:319.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210312C00319000 | 2021-03-05 4:01PM EST | 2021-03-12 | 1.75 | 1.58 | 1.91 | +0.97 | +124.36% | 380 | 102 | 21.40% |
| DIA210319C00319000 | 2021-03-05 3:38PM EST | 2021-03-19 | 2.84 | 2.59 | 3.05 | +1.33 | +88.08% | 33 | 259 | 19.65% |
| DIA210326C00319000 | 2021-03-05 3:59PM EST | 2021-03-26 | 3.60 | 3.40 | 3.90 | +1.48 | +69.81% | 33 | 37 | 18.84% |
| DIA210401C00319000 | 2021-03-04 12:02PM EST | 2021-04-01 | 3.30 | 4.05 | 4.65 | -0.78 | -19.12% | 1 | 0 | 18.82% |
| DIA210409C00319000 | 2021-03-05 10:43AM EST | 2021-04-09 | 3.80 | 4.80 | 5.50 | -1.60 | -29.63% | 16 | - | 18.71% |
| DIA210416C00319000 | 2021-03-05 3:40PM EST | 2021-04-16 | 5.91 | 5.60 | 6.25 | +2.69 | +83.54% | 32 | 106 | 18.84% |
| DIA210423C00319000 | 2021-03-04 11:35AM EST | 2021-04-23 | 4.62 | 6.25 | 6.95 | -1.26 | -21.43% | - | 1 | 18.96% |
| DIA210521C00319000 | 2021-03-02 12:36PM EST | 2021-05-21 | 6.75 | 8.40 | 9.35 | -2.20 | -24.58% | 12 | 183 | 19.28% |
| DIA211231C00319000 | 2021-02-16 12:04AM EST | 2021-12-31 | 19.10 | 18.25 | 20.70 | 0.00 | - | - | 50 | 19.66% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210312P00319000 | 2021-03-04 1:13PM EST | 2021-03-12 | 10.61 | 4.90 | 5.75 | 0.00 | - | 7 | 121 | 21.94% |
| DIA210319P00319000 | 2021-03-04 3:32PM EST | 2021-03-19 | 8.63 | 6.50 | 7.35 | -3.37 | -28.08% | 15 | 61 | 22.02% |
| DIA210326P00319000 | 2021-03-03 9:38AM EST | 2021-03-26 | 8.50 | 7.45 | 8.25 | 0.00 | - | 5 | 0 | 20.91% |
| DIA210401P00319000 | 2021-02-25 11:34AM EST | 2021-04-01 | 7.75 | 8.05 | 9.05 | 0.00 | - | - | 0 | 20.77% |
| DIA210416P00319000 | 2021-03-04 1:33PM EST | 2021-04-16 | 14.65 | 9.70 | 10.70 | 0.00 | - | 2 | 199 | 20.51% |
| DIA210521P00319000 | 2021-02-26 2:50PM EST | 2021-05-21 | 16.80 | 12.95 | 14.35 | 0.00 | - | 6 | 60 | 21.46% |
| DIA211231P00319000 | 2021-02-08 9:37AM EST | 2021-12-31 | 29.00 | 25.60 | 28.10 | 0.00 | - | - | 2 | 22.88% |
© 2021 Verizon Media. All rights reserved.
