SDY - SPDR S&P Dividend ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDY200717C000920002020-01-08 10:44AM EST92.0015.1315.5016.400.00-550.00%
SDY200717C000940002019-12-04 3:16PM EST94.0013.0413.2014.400.00--00.00%
SDY200717C000950002019-12-16 12:08AM EST95.0014.2013.8014.800.00--020.28%
SDY200717C000960002020-02-12 2:16PM EST96.0013.3813.0013.600.00-5317.87%
SDY200717C001000002019-12-20 1:13PM EST100.009.858.9010.100.00-3316.38%
SDY200717C001030002019-12-02 2:30PM EST103.005.855.906.600.00--010.40%
SDY200717C001040002020-02-12 2:16PM EST104.006.406.006.700.00-5914.10%
SDY200717C001050002020-02-03 1:25PM EST105.003.805.305.800.00-34113.12%
SDY200717C001060002019-12-10 3:34PM EST106.004.133.603.900.00-2908.16%
SDY200717C001070002020-02-07 2:11PM EST107.003.303.804.400.00-316112.42%
SDY200717C001080002020-01-07 2:58PM EST108.002.602.703.000.00-179.32%
SDY200717C001090002020-01-27 12:17PM EST109.002.102.652.950.00-45810.94%
SDY200717C001100002020-02-05 10:33AM EST110.001.832.002.400.00-21610.57%
SDY200717C001110002020-02-11 9:32AM EST111.001.401.352.100.00---10.93%
SDY200717C001120002019-12-27 9:30AM EST112.001.450.300.750.00-116.89%
SDY200717C001130002019-12-26 11:45AM EST113.001.200.701.500.00--211.14%
SDY200717C001140002020-01-16 6:27PM EST114.000.740.500.750.00--58.93%
SDY200717C001150002020-02-14 10:50AM EST115.000.550.350.55-0.10-15.38%118.81%
SDY200717C001170002020-01-29 9:34AM EST117.000.150.100.300.00--428.79%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDY200717P000850002019-12-20 1:06PM EST85.000.500.050.000.00-116.25%
SDY200717P000900002020-02-07 1:27PM EST90.000.600.250.600.00-62222.06%
SDY200717P000920002020-02-05 3:19PM EST92.000.660.500.700.00-1320.95%
SDY200717P000940002020-02-07 1:27PM EST94.000.870.550.850.00-6620.06%
SDY200717P000950002020-02-11 2:03PM EST95.000.800.651.050.00-101120.36%
SDY200717P001000002020-02-05 3:18PM EST100.001.401.201.450.00--116.96%
SDY200717P001020002020-01-28 9:44AM EST102.002.461.501.750.00--115.92%
SDY200717P001040002019-12-30 1:04PM EST104.002.903.304.200.00--023.02%
SDY200717P001070002019-12-16 12:08AM EST107.004.512.903.200.00--014.48%