New Zealand markets closed

iShares Select Dividend ETF (DVY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
120.33-0.24 (-0.20%)
At close: 04:00PM EDT
122.08 +1.75 (+1.45%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVY240920C001000002024-02-23 11:11AM EDT100.0018.0321.1023.500.00-4448.78%
DVY240920C001080002024-03-20 1:36PM EDT108.0014.1012.5014.800.00-14131.75%
DVY240920C001090002024-02-22 4:44PM EDT109.0010.3012.7014.900.00--136.26%
DVY240920C001110002024-03-11 3:27PM EDT111.0011.4010.9012.400.00-12730.26%
DVY240920C001120002024-03-13 11:42AM EDT112.0010.858.4011.200.00-11627.56%
DVY240920C001130002024-03-20 2:41PM EDT113.0010.409.3011.200.00--230.87%
DVY240920C001150002024-05-01 12:22PM EDT115.008.0010.1012.400.00-43842.00%
DVY240920C001160002024-04-08 9:38AM EDT116.009.806.509.600.00-32631.81%
DVY240920C001170002024-06-26 9:43AM EDT117.006.300.000.000.00-100.00%
DVY240920C001180002024-06-10 12:17PM EDT118.005.700.000.000.00-100.00%
DVY240920C001190002024-06-20 10:45AM EDT119.005.000.000.000.00-100.00%
DVY240920C001200002024-06-21 10:23AM EDT120.004.650.000.000.00-100.00%
DVY240920C001210002024-06-25 12:51PM EDT121.003.760.000.000.00-1200.39%
DVY240920C001220002024-06-25 9:47AM EDT122.003.800.000.000.00-100.78%
DVY240920C001230002024-06-27 2:27PM EDT123.001.890.000.000.00-201.56%
DVY240920C001240002024-06-27 12:16PM EDT124.001.630.000.000.00-301.56%
DVY240920C001250002024-06-25 12:16PM EDT125.001.650.000.000.00-801.56%
DVY240920C001260002024-06-13 10:33AM EDT126.000.970.000.000.00-303.13%
DVY240920C001270002024-06-20 12:40PM EDT127.001.000.000.000.00-203.13%
DVY240920C001280002024-06-07 12:30PM EDT128.001.060.000.000.00-103.13%
DVY240920C001290002024-06-27 2:01PM EDT129.000.350.000.000.00-10003.13%
DVY240920C001300002024-06-27 3:42PM EDT130.000.330.000.000.00-303.13%
DVY240920C001350002024-06-07 10:17AM EDT135.000.170.000.000.00-1006.25%
DVY240920C001450002024-05-24 9:30AM EDT145.000.050.000.700.00-191928.17%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVY240920P000700002024-04-16 1:20PM EDT70.000.150.000.750.00--161.91%
DVY240920P000750002024-05-16 9:30AM EDT75.000.050.050.200.00-33849.41%
DVY240920P000800002024-05-29 9:30AM EDT80.000.100.000.000.00-11012.50%
DVY240920P000850002024-06-03 12:32PM EDT85.000.100.000.000.00-11012.50%
DVY240920P000950002024-06-05 12:48PM EDT95.000.130.000.000.00-2012.50%
DVY240920P001000002024-06-12 1:43PM EDT100.000.190.000.000.00-106.25%
DVY240920P001010002024-01-18 11:22AM EDT101.001.801.251.450.00-1135.06%
DVY240920P001020002024-04-30 3:19PM EDT102.000.550.001.450.00-2333.69%
DVY240920P001030002024-06-17 11:14AM EDT103.000.340.000.000.00-306.25%
DVY240920P001040002024-04-17 11:30AM EDT104.001.400.150.750.00-389625.07%
DVY240920P001050002024-06-05 12:48PM EDT105.000.320.000.000.00-206.25%
DVY240920P001060002024-06-05 2:23PM EDT106.000.390.000.000.00-106.25%
DVY240920P001070002024-06-14 3:55PM EDT107.000.450.000.000.00-1006.25%
DVY240920P001080002024-06-27 1:13PM EDT108.000.430.000.000.00-206.25%
DVY240920P001090002024-06-17 9:48AM EDT109.000.700.000.000.00-606.25%
DVY240920P001100002024-06-05 1:00PM EDT110.000.570.000.000.00-203.13%
DVY240920P001110002024-06-14 3:55PM EDT111.001.650.000.000.00-503.13%
DVY240920P001120002024-06-14 10:14AM EDT112.001.000.000.000.00-803.13%
DVY240920P001130002024-04-18 10:59AM EDT113.002.900.550.750.00-1714.01%
DVY240920P001140002024-06-27 2:01PM EDT114.000.880.000.000.00-203.13%
DVY240920P001150002024-06-27 2:02PM EDT115.001.010.000.000.00-103.13%
DVY240920P001160002024-06-05 2:23PM EDT116.001.080.000.000.00-101.56%
DVY240920P001170002024-06-07 12:38PM EDT117.001.250.000.000.00-101.56%
DVY240920P001180002024-06-27 1:13PM EDT118.001.630.000.000.00-200.78%
DVY240920P001190002024-06-13 10:26AM EDT119.002.200.000.000.00-800.78%
DVY240920P001200002024-06-27 11:22AM EDT120.002.200.000.000.00-100.20%
DVY240920P001210002024-06-13 10:26AM EDT121.003.100.000.000.00-300.00%
DVY240920P001220002024-05-30 11:41AM EDT122.003.300.000.000.00-1000.00%
DVY240920P001240002024-05-22 11:39AM EDT124.002.682.604.300.00-38638.25%
DVY240920P001250002024-05-10 12:10PM EDT125.003.703.505.900.00-11712.75%
DVY240920P001260002024-06-03 12:48PM EDT126.004.800.000.000.00-100.00%
DVY240920P001270002024-03-28 11:58AM EDT127.006.006.5010.200.00-1126.55%
DVY240920P001280002024-04-02 10:02AM EDT128.007.407.809.300.00--118.65%