NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P MIDCAP 400 ETF Trust (MDY)
As of 3:36 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240621C00400000 | 12/13/2023 8:52 PM | 2024-06-21 | 103.00 | 105.10 | 109.90 | 0.00 | 0.00% | 10 | 7 | 0.00% |
| MDY240920C00400000 | 3/13/2024 4:16 PM | 2024-09-20 | 152.85 | 135.50 | 140.50 | 0.00 | 0.00% | 29 | 24 | 53.90% |
| MDY241220C00400000 | 2/1/2024 5:03 PM | 2024-12-20 | 116.00 | 141.00 | 146.00 | 0.00 | 0.00% | - | 2 | 49.65% |
| MDY250117C00400000 | 4/10/2024 5:49 PM | 2025-01-17 | 147.86 | 126.00 | 130.30 | 0.00 | 0.00% | 1 | 1 | 33.71% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240621P00400000 | 2/12/2024 7:43 PM | 2024-06-21 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 15 | 12 | 49.14% |
| MDY240920P00400000 | 2/7/2024 8:51 PM | 2024-09-20 | 2.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 32 | 31.58% |
| MDY241220P00400000 | 4/18/2024 2:07 PM | 2024-12-20 | 3.49 | 2.20 | 6.60 | 0.00 | 0.00% | 19 | 394 | 27.52% |
| MDY250117P00400000 | 4/18/2024 2:07 PM | 2025-01-17 | 3.87 | 2.50 | 5.10 | 0.00 | 0.00% | 19 | 39 | 24.16% |
Related Tickers
IAK iShares U.S. Insurance ETF
112.70
+1.86%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.88
+1.71%
TPYP Tortoise North American Pipeline Fund
27.49
+1.66%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.64
+1.69%
MLPX Global X MLP & Energy Infrastructure ETF
48.23
+1.52%
EMLP First Trust North American Energy Infrastructure Fund
29.18
+1.62%
KIE SPDR S&P Insurance ETF
48.99
+1.47%
FUTY Fidelity MSCI Utilities Index ETF
42.15
+1.57%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
ENFR Alerian Energy Infrastructure ETF
25.14
+1.57%
XLU Utilities Select Sector SPDR Fund
65.36
+1.43%
VPU Vanguard Utilities Index Fund ETF Shares
141.66
+1.53%
RPV Invesco S&P 500 Pure Value ETF
84.05
+1.34%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.14
+1.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.34%
TUR iShares MSCI Turkey ETF
38.25
+1.46%
DVY iShares Select Dividend ETF
118.39
+1.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.27
+1.36%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.07
+1.32%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.17
+1.32%
FILL iShares MSCI Global Energy Producers ETF
27.13
+1.26%
FYT First Trust Small Cap Value AlphaDEX Fund
51.02
+1.25%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.55
+1.20%
IHF iShares U.S. Healthcare Providers ETF
52.19
+1.24%
IYF iShares U.S. Financials ETF
91.02
+1.08%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
IYK iShares US Consumer Staples ETF
65.76
+1.21%
FLLA Franklin FTSE Latin America ETF
22.36
+1.19%
XLF Financial Select Sector SPDR Fund
40.26
+1.08%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
XLE Energy Select Sector SPDR Fund
94.78
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
97.35
+0.99%
FXO First Trust Financials AlphaDEX Fund
44.71
+1.13%
FXG First Trust Consumer Staples AlphaDEX Fund
65.97
+1.13%
SDOG ALPS Sector Dividend Dogs ETF
51.78
+1.11%
FENY Fidelity MSCI Energy Index ETF
25.93
+0.93%
EWL iShares MSCI Switzerland ETF
45.65
+1.04%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.13
+1.05%
GDX VanEck Gold Miners ETF
34.07
+0.93%
VDE Vanguard Energy Index Fund ETF Shares
131.96
+0.98%
IYG iShares U.S. Financial Services ETF
63.30
+1.02%
IYE iShares U.S. Energy ETF
49.48
+0.86%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.67
+1.01%
SCHD Schwab U.S. Dividend Equity ETF
76.47
+0.87%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
FTXN First Trust Nasdaq Oil & Gas ETF
32.17
+0.97%
CCOR Core Alternative ETF
26.50
+0.97%
SLYV SPDR S&P 600 Small Cap Value ETF
76.89
+0.75%
IJS iShares S&P Small-Cap 600 Value ETF
95.23
+0.76%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.56
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
UTES Virtus Reaves Utilities ETF
47.84
+1.02%
EES WisdomTree U.S. SmallCap Earnings Fund
46.40
+0.78%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.17
+0.86%
SDY SPDR S&P Dividend ETF
126.59
+0.75%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.74
+0.85%
SPVM Invesco S&P 500 Value with Momentum ETF
53.69
+0.84%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.80
+0.82%
ONEY SPDR Russell 1000 Yield Focus ETF
103.11
+0.77%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.98
+0.79%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.76%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.52
+0.68%
MAGA Point Bridge America First ETF
43.96
+0.76%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.96
+0.75%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.10
+0.74%
IVE iShares S&P 500 Value ETF
178.00
+0.62%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.31
+0.77%
SYLD Cambria Shareholder Yield ETF
69.21
+0.54%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.90
+0.72%
ESGS Columbia U.S. ESG Equity Income ETF
42.95
+0.65%
PXE Invesco Energy Exploration & Production ETF
35.13
+0.72%
SPYV SPDR Portfolio S&P 500 Value ETF
47.73
+0.57%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.23
+0.70%
IUSV iShares Core S&P U.S. Value ETF
86.05
+0.55%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.13
+0.60%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.51
+0.92%
IFRA iShares U.S. Infrastructure ETF
41.62
+0.60%
MGV Vanguard Mega Cap Value Index Fund
114.47
+0.64%
DGRO iShares Core Dividend Growth ETF
55.60
+0.54%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
FLIN Franklin FTSE India ETF
36.84
+0.66%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
39.98
+0.43%
RNSC First Trust Small Cap US Equity Select ETF
27.02
+0.65%
GXG Global X MSCI Colombia ETF
24.85
+0.65%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.27
+0.48%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.05
+0.61%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
IMCV iShares Morningstar Mid-Cap Value ETF
68.88
+0.64%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.17
+0.60%
VTV Vanguard Value Index Fund ETF Shares
155.59
+0.50%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.03
+0.50%
EWC iShares MSCI Canada ETF
37.03
+0.49%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.45
+0.37%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.84
+0.50%
IAU iShares Gold Trust
45.23
+0.51%
PFXF VanEck Preferred Securities ex Financials ETF
16.97
+0.59%