SDY - SPDR S&P Dividend ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDY200417C000830002019-08-29 10:47AM EST83.0016.5817.5022.200.00-1000.00%
SDY200417C000850002019-10-13 11:07PM EST85.0015.530.000.000.00--10.00%
SDY200417C000990002019-09-04 12:22PM EST99.004.612.905.200.00-1210.00%
SDY200417C001000002019-11-07 11:03AM EST100.008.007.808.200.00-11415.42%
SDY200417C001010002019-10-10 12:50PM EST101.003.505.009.100.00-1722.80%
SDY200417C001020002019-12-02 2:30PM EST102.005.606.206.500.00-32414.16%
SDY200417C001030002019-12-06 2:21PM EST103.005.605.405.80+1.20+27.27%321314.04%
SDY200417C001040002019-11-19 2:50PM EST104.004.454.505.000.00-1513.33%
SDY200417C001050002019-11-13 10:52AM EST105.003.303.904.200.00-15212.50%
SDY200417C001060002019-11-21 3:34PM EST106.002.453.203.600.00-31212.31%
SDY200417C001070002019-12-06 10:28AM EST107.002.932.602.90+1.13+62.78%11111.55%
SDY200417C001080002019-10-28 8:30AM EST108.001.401.702.050.00-5199.99%
SDY200417C001090002019-12-03 1:31PM EST109.001.051.451.800.00-101610.55%
SDY200417C001110002019-12-03 3:43PM EST111.000.450.750.950.00-38459.51%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDY200417P000800002019-09-20 9:27AM EST80.000.600.000.550.00-4032.37%
SDY200417P000830002019-09-05 9:35AM EST83.001.150.001.800.00-41240.56%
SDY200417P000840002019-08-20 1:43PM EST84.001.500.001.200.00--134.44%
SDY200417P000850002019-11-18 12:00AM EST85.000.350.050.550.00--126.83%
SDY200417P000870002019-11-18 3:29PM EST87.000.460.250.450.00-6823.51%
SDY200417P000890002019-12-05 9:34AM EST89.000.550.350.650.00--123.56%
SDY200417P000900002019-10-23 9:43AM EST90.001.050.600.800.00-21223.83%
SDY200417P000910002019-11-18 3:29PM EST91.000.690.450.700.00--621.83%
SDY200417P000920002019-10-07 2:00PM EST92.002.100.751.400.00-1025.92%
SDY200417P000940002019-10-04 2:27PM EST94.002.501.001.700.00-2225.22%
SDY200417P000950002019-09-13 8:30AM EST95.002.002.152.350.00-121227.49%
SDY200417P001000002019-11-20 12:52PM EST100.001.901.501.700.00-405817.21%
SDY200417P001020002019-11-06 3:58PM EST102.002.251.852.300.00-2317.10%
SDY200417P001040002019-10-29 10:05AM EST104.003.372.352.900.00-2216.44%
SDY200417P001070002019-10-29 10:05AM EST107.004.623.504.000.00--215.25%