DVY - iShares Select Dividend ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVY190920C000780002019-06-07 11:23AM EDT78.0021.1420.3025.200.00-90103.91%
DVY190920C000830002019-06-07 11:23AM EDT83.0014.2816.0018.800.00--082.06%
DVY190920C000860002019-06-07 11:23AM EDT86.0012.4313.5015.700.00-131373.66%
DVY190920C000870002019-06-27 3:04PM EDT87.0012.3014.3015.900.00-1085.06%
DVY190920C000880002019-06-10 12:11AM EDT88.0010.7411.9013.900.00-212069.52%
DVY190920C000890002019-06-10 12:11AM EDT89.009.5910.8013.000.00-1165.87%
DVY190920C000900002019-05-28 2:04PM EDT90.007.009.3010.000.00-4850.12%
DVY190920C000920002019-06-10 12:11AM EDT92.007.508.309.700.00-1155.64%
DVY190920C000930002019-05-29 12:12PM EDT93.003.827.107.700.00-9049.10%
DVY190920C000940002019-06-07 11:23AM EDT94.005.606.707.500.00-1152.26%
DVY190920C000950002019-07-31 2:43PM EDT95.002.502.553.300.00-12220.22%
DVY190920C000960002019-08-14 11:20AM EDT96.002.151.902.550.00-117118.65%
DVY190920C000970002019-08-16 3:59PM EDT97.001.651.501.85+0.42+34.15%114016.97%
DVY190920C000980002019-08-05 2:34PM EDT98.001.900.851.150.00-912214.56%
DVY190920C000990002019-08-16 2:03PM EDT99.000.660.500.85-0.74-52.86%121014.87%
DVY190920C001000002019-08-16 3:32PM EDT100.000.380.250.45-0.05-11.63%239313.23%
DVY190920C001010002019-08-15 11:47AM EDT101.000.150.050.250.00-3012312.70%
DVY190920C001020002019-08-08 11:33AM EDT102.000.190.050.100.00-623611.57%
DVY190920C001030002019-08-08 3:01PM EDT103.000.250.000.350.00-111918.16%
DVY190920C001040002019-08-12 9:30AM EDT104.000.180.000.350.00-911020.04%
DVY190920C001050002019-07-26 10:40AM EDT105.000.180.000.300.00-22720.95%
DVY190920C001060002019-07-23 1:09PM EDT106.000.100.000.350.00-7610423.63%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVY190920P000780002019-07-02 9:30AM EDT78.000.050.000.000.00-8012.50%
DVY190920P000790002019-07-02 9:30AM EDT79.000.050.050.000.00-9012.50%
DVY190920P000800002019-07-29 9:48AM EDT80.000.050.000.400.00-1943.46%
DVY190920P000820002019-06-07 11:23AM EDT82.000.300.050.450.00-4440.14%
DVY190920P000830002019-08-13 12:13PM EDT83.000.140.000.500.00-20538.92%
DVY190920P000850002019-06-03 3:11PM EDT85.000.800.150.750.00-71238.75%
DVY190920P000860002019-07-10 2:43PM EDT86.000.300.050.250.00-1126.71%
DVY190920P000870002019-08-14 2:48PM EDT87.000.420.150.250.00-31824.61%
DVY190920P000880002019-08-13 12:13PM EDT88.000.250.150.300.00-208923.63%
DVY190920P000890002019-07-26 3:16PM EDT89.000.150.200.350.00-1222.46%
DVY190920P000900002019-08-16 2:53PM EDT90.000.420.200.45-0.33-44.00%1016921.88%
DVY190920P000910002019-08-14 2:03PM EDT91.000.840.300.550.00-210320.95%
DVY190920P000920002019-08-15 1:38PM EDT92.001.100.500.700.00-313220.31%
DVY190920P000930002019-08-16 1:43PM EDT93.000.780.600.85-0.57-42.22%337419.28%
DVY190920P000940002019-08-14 11:26AM EDT94.001.420.751.100.00-216818.85%
DVY190920P000950002019-08-16 3:33PM EDT95.001.151.051.25-0.75-39.47%1152716.98%
DVY190920P000960002019-08-12 3:30PM EDT96.001.811.351.700.00-45717.29%
DVY190920P000970002019-08-16 10:16AM EDT97.002.051.652.15-0.36-14.94%714016.90%
DVY190920P000980002019-08-13 12:21PM EDT98.001.652.052.650.00-12316.24%
DVY190920P000990002019-08-16 10:11AM EDT99.003.202.002.55+1.95+156.00%678.37%
DVY190920P001000002019-07-29 12:08PM EDT100.001.153.204.100.00-11116.97%
DVY190920P001010002019-07-25 2:40PM EDT101.001.553.705.000.00-1518.36%
DVY190920P001030002019-06-07 11:23AM EDT103.003.602.553.400.00-670.00%
DVY190920P001040002019-06-07 11:23AM EDT104.0010.303.304.200.00--60.00%