Advertisement
Advertisement
SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG230421C00040000 | 2023-03-01 12:08PM EDT | 40.00 | 12.40 | 14.20 | 14.50 | 0.00 | - | - | 23 | 67.77% |
| SPYG230421C00047000 | 2023-03-10 3:17PM EDT | 47.00 | 5.03 | 7.20 | 7.60 | 0.00 | - | - | 11 | 48.15% |
| SPYG230421C00048000 | 2023-03-28 2:25PM EDT | 48.00 | 5.70 | 6.20 | 6.60 | 0.00 | - | 2 | 5 | 42.92% |
| SPYG230421C00049000 | 2023-03-15 10:00AM EDT | 49.00 | 3.60 | 5.30 | 5.60 | 0.00 | - | - | 3 | 37.70% |
| SPYG230421C00050000 | 2023-03-29 3:37PM EDT | 50.00 | 4.50 | 4.30 | 4.60 | +0.30 | +7.14% | 2 | 33 | 32.47% |
| SPYG230421C00051000 | 2023-03-17 3:53PM EDT | 51.00 | 2.80 | 3.40 | 3.70 | 0.00 | - | - | 6 | 29.74% |
| SPYG230421C00052000 | 2023-03-29 10:32AM EDT | 52.00 | 2.56 | 2.55 | 2.75 | +0.46 | +21.90% | 2 | 42 | 25.05% |
| SPYG230421C00053000 | 2023-03-29 3:27PM EDT | 53.00 | 1.85 | 1.80 | 1.95 | +0.49 | +36.03% | 2 | 65 | 22.71% |
| SPYG230421C00054000 | 2023-03-29 3:43PM EDT | 54.00 | 1.18 | 1.15 | 1.25 | +0.33 | +38.82% | 9 | 171 | 20.53% |
| SPYG230421C00055000 | 2023-03-29 3:43PM EDT | 55.00 | 0.65 | 0.60 | 0.70 | +0.20 | +44.44% | 12 | 371 | 18.70% |
| SPYG230421C00056000 | 2023-03-29 3:50PM EDT | 56.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 38 | 219 | 17.68% |
| SPYG230421C00057000 | 2023-03-28 11:35AM EDT | 57.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 6 | 67 | 16.94% |
| SPYG230421C00058000 | 2023-03-21 3:40PM EDT | 58.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 21 | 18.85% |
| SPYG230421C00059000 | 2023-03-21 3:21PM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 19.34% |
| SPYG230421C00062000 | 2023-02-27 11:08AM EDT | 62.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 5 | 27.93% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG230421P00044000 | 2023-03-27 11:31AM EDT | 44.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 0 | 47.07% |
| SPYG230421P00045000 | 2023-03-20 10:56AM EDT | 45.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 30 | 42.77% |
| SPYG230421P00046000 | 2023-03-21 9:32AM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 8 | 38.67% |
| SPYG230421P00047000 | 2023-03-27 9:55AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 91 | 34.47% |
| SPYG230421P00048000 | 2023-03-27 11:29AM EDT | 48.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | - | 17 | 33.30% |
| SPYG230421P00049000 | 2023-03-28 3:31PM EDT | 49.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 56 | 82 | 28.91% |
| SPYG230421P00050000 | 2023-03-29 12:46PM EDT | 50.00 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 1 | 180 | 26.47% |
| SPYG230421P00051000 | 2023-03-29 12:30PM EDT | 51.00 | 0.19 | 0.15 | 0.30 | -0.16 | -45.71% | 6 | 120 | 24.85% |
| SPYG230421P00052000 | 2023-03-29 2:55PM EDT | 52.00 | 0.35 | 0.30 | 0.35 | -0.15 | -30.00% | 7 | 302 | 20.80% |
| SPYG230421P00053000 | 2023-03-29 3:15PM EDT | 53.00 | 0.55 | 0.45 | 0.60 | -0.25 | -31.25% | 3 | 151 | 20.14% |
| SPYG230421P00054000 | 2023-03-29 3:16PM EDT | 54.00 | 0.85 | 0.80 | 0.90 | -0.30 | -26.09% | 1 | 35 | 18.16% |
| SPYG230421P00055000 | 2023-03-29 12:27PM EDT | 55.00 | 1.39 | 1.25 | 1.35 | -0.17 | -10.90% | 7 | 7 | 16.26% |
| SPYG230421P00057000 | 2023-03-10 10:30AM EDT | 57.00 | 5.00 | 2.70 | 3.00 | 0.00 | - | - | 2 | 19.19% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
