iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240920C00100000 | 2024-02-23 11:11AM EDT | 100.00 | 18.03 | 21.10 | 23.50 | 0.00 | - | 4 | 4 | 48.21% |
| DVY240920C00108000 | 2024-03-20 1:36PM EDT | 108.00 | 14.10 | 12.50 | 14.80 | 0.00 | - | 1 | 41 | 31.80% |
| DVY240920C00109000 | 2024-02-22 4:44PM EDT | 109.00 | 10.30 | 12.70 | 14.90 | 0.00 | - | - | 1 | 35.84% |
| DVY240920C00111000 | 2024-03-11 3:27PM EDT | 111.00 | 11.40 | 10.90 | 12.40 | 0.00 | - | 1 | 27 | 30.12% |
| DVY240920C00112000 | 2024-03-13 11:42AM EDT | 112.00 | 10.85 | 8.40 | 11.20 | 0.00 | - | 1 | 16 | 27.54% |
| DVY240920C00113000 | 2024-03-20 2:41PM EDT | 113.00 | 10.40 | 9.30 | 11.20 | 0.00 | - | - | 2 | 30.52% |
| DVY240920C00115000 | 2024-05-01 12:22PM EDT | 115.00 | 8.00 | 10.10 | 12.40 | 0.00 | - | 4 | 38 | 40.86% |
| DVY240920C00116000 | 2024-04-08 9:38AM EDT | 116.00 | 9.80 | 6.50 | 9.60 | 0.00 | - | 3 | 26 | 31.20% |
| DVY240920C00117000 | 2024-06-06 2:09PM EDT | 117.00 | 7.50 | 5.70 | 6.10 | 0.00 | - | 1 | 36 | 18.65% |
| DVY240920C00118000 | 2024-06-10 12:17PM EDT | 118.00 | 5.70 | 5.00 | 5.30 | 0.00 | - | 1 | 31 | 17.66% |
| DVY240920C00119000 | 2024-06-10 12:18PM EDT | 119.00 | 5.00 | 4.30 | 4.60 | 0.00 | - | 1 | 55 | 16.98% |
| DVY240920C00120000 | 2024-06-10 11:00AM EDT | 120.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 3 | 133 | 16.16% |
| DVY240920C00121000 | 2024-06-12 2:00PM EDT | 121.00 | 3.79 | 3.10 | 3.30 | 0.00 | - | 2 | 68 | 15.58% |
| DVY240920C00122000 | 2024-06-12 2:24PM EDT | 122.00 | 3.14 | 2.50 | 2.75 | 0.00 | - | 3 | 117 | 15.03% |
| DVY240920C00123000 | 2024-06-13 3:42PM EDT | 123.00 | 2.23 | 2.00 | 2.25 | 0.00 | - | 2 | 63 | 14.50% |
| DVY240920C00124000 | 2024-06-14 11:30AM EDT | 124.00 | 1.50 | 1.60 | 1.80 | 0.00 | - | 3 | 109 | 13.97% |
| DVY240920C00125000 | 2024-06-18 11:45AM EDT | 125.00 | 1.35 | 1.25 | 1.45 | -0.23 | -14.56% | 5 | 299 | 13.67% |
| DVY240920C00126000 | 2024-06-13 10:33AM EDT | 126.00 | 0.97 | 0.95 | 1.15 | 0.00 | - | 3 | 54 | 13.39% |
| DVY240920C00127000 | 2024-06-12 11:52AM EDT | 127.00 | 0.79 | 0.75 | 0.90 | -0.41 | -34.17% | 2 | 1,608 | 13.15% |
| DVY240920C00128000 | 2024-06-07 12:30PM EDT | 128.00 | 1.06 | 0.40 | 0.75 | 0.00 | - | 1 | 313 | 13.28% |
| DVY240920C00129000 | 2024-05-31 1:16PM EDT | 129.00 | 1.20 | 0.45 | 0.60 | 0.00 | - | 100 | 102 | 13.26% |
| DVY240920C00130000 | 2024-06-14 12:17PM EDT | 130.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 53 | 1,633 | 13.01% |
| DVY240920C00135000 | 2024-06-07 10:17AM EDT | 135.00 | 0.17 | 0.05 | 0.45 | 0.00 | - | 10 | 75 | 17.14% |
| DVY240920C00145000 | 2024-05-24 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 19 | 19 | 27.04% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240920P00070000 | 2024-04-16 1:20PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.25% |
| DVY240920P00075000 | 2024-05-16 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 38 | 46.48% |
| DVY240920P00080000 | 2024-05-29 9:30AM EDT | 80.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 41 | 40.82% |
| DVY240920P00085000 | 2024-06-03 12:32PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 11 | 33.84% |
| DVY240920P00095000 | 2024-06-05 12:48PM EDT | 95.00 | 0.13 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 33.23% |
| DVY240920P00100000 | 2024-06-12 1:43PM EDT | 100.00 | 0.19 | 0.10 | 0.65 | 0.00 | - | 1 | 786 | 26.91% |
| DVY240920P00101000 | 2024-01-18 11:22AM EDT | 101.00 | 1.80 | 1.25 | 1.45 | 0.00 | - | 1 | 1 | 32.74% |
| DVY240920P00102000 | 2024-04-30 3:19PM EDT | 102.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 31.43% |
| DVY240920P00103000 | 2024-06-17 11:14AM EDT | 103.00 | 0.34 | 0.25 | 0.30 | 0.00 | - | 3 | 5 | 19.46% |
| DVY240920P00104000 | 2024-04-17 11:30AM EDT | 104.00 | 1.40 | 0.15 | 0.75 | 0.00 | - | 38 | 96 | 23.32% |
| DVY240920P00105000 | 2024-06-05 12:48PM EDT | 105.00 | 0.32 | 0.30 | 0.40 | 0.00 | - | 2 | 9 | 18.70% |
| DVY240920P00106000 | 2024-06-05 2:23PM EDT | 106.00 | 0.39 | 0.35 | 0.45 | 0.00 | - | 1 | 17 | 18.21% |
| DVY240920P00107000 | 2024-06-14 3:55PM EDT | 107.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 10 | 11 | 17.65% |
| DVY240920P00108000 | 2024-06-18 10:31AM EDT | 108.00 | 0.48 | 0.40 | 0.55 | -0.02 | -4.00% | 2 | 196 | 17.04% |
| DVY240920P00109000 | 2024-06-17 9:48AM EDT | 109.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 6 | 774 | 16.36% |
| DVY240920P00110000 | 2024-06-05 1:00PM EDT | 110.00 | 0.57 | 0.55 | 0.65 | 0.00 | - | 2 | 5 | 15.63% |
| DVY240920P00111000 | 2024-06-14 3:55PM EDT | 111.00 | 1.65 | 0.60 | 0.75 | 0.00 | - | 5 | 12 | 15.20% |
| DVY240920P00112000 | 2024-06-14 10:14AM EDT | 112.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 8 | 9 | 14.66% |
| DVY240920P00113000 | 2024-04-18 10:59AM EDT | 113.00 | 2.90 | 0.55 | 0.75 | 0.00 | - | 1 | 7 | 12.79% |
| DVY240920P00114000 | 2024-06-07 3:38PM EDT | 114.00 | 0.85 | 0.95 | 1.10 | 0.00 | - | 1 | 2 | 13.59% |
| DVY240920P00115000 | 2024-06-06 3:00PM EDT | 115.00 | 0.99 | 1.10 | 1.25 | 0.00 | - | 1 | 20 | 13.01% |
| DVY240920P00116000 | 2024-06-05 2:23PM EDT | 116.00 | 1.08 | 1.25 | 1.40 | 0.00 | - | 1 | 3 | 12.31% |
| DVY240920P00117000 | 2024-06-07 12:38PM EDT | 117.00 | 1.25 | 1.50 | 1.60 | 0.00 | - | 1 | 17 | 11.70% |
| DVY240920P00118000 | 2024-06-18 10:31AM EDT | 118.00 | 1.91 | 1.75 | 1.85 | +0.31 | +19.37% | 2 | 93 | 11.15% |
| DVY240920P00119000 | 2024-06-13 10:26AM EDT | 119.00 | 2.20 | 2.05 | 2.20 | 0.00 | - | 8 | 43 | 10.83% |
| DVY240920P00120000 | 2024-06-13 10:26AM EDT | 120.00 | 2.60 | 2.35 | 2.55 | 0.00 | - | 4 | 28 | 10.27% |
| DVY240920P00121000 | 2024-06-13 10:26AM EDT | 121.00 | 3.10 | 2.75 | 3.00 | 0.00 | - | 3 | 14 | 9.86% |
| DVY240920P00122000 | 2024-05-30 11:41AM EDT | 122.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 10 | 11 | 9.38% |
| DVY240920P00124000 | 2024-05-22 11:39AM EDT | 124.00 | 2.68 | 4.50 | 4.80 | 0.00 | - | 38 | 63 | 8.75% |
| DVY240920P00125000 | 2024-05-10 12:10PM EDT | 125.00 | 3.70 | 3.50 | 5.90 | 0.00 | - | 1 | 17 | 10.45% |
| DVY240920P00126000 | 2024-06-03 12:48PM EDT | 126.00 | 4.80 | 4.20 | 7.40 | 0.00 | - | 1 | 6 | 14.23% |
| DVY240920P00127000 | 2024-03-28 11:58AM EDT | 127.00 | 6.00 | 6.50 | 10.20 | 0.00 | - | 1 | 1 | 23.91% |
| DVY240920P00128000 | 2024-04-02 10:02AM EDT | 128.00 | 7.40 | 7.80 | 9.30 | 0.00 | - | - | 1 | 15.98% |
© 2024 Yahoo. All rights reserved.