SPDR Portfolio S&P 500 ETF (SPLG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240719C00049000 | 2024-06-25 3:58PM EDT | 49.00 | 15.20 | 14.40 | 15.90 | 0.00 | - | 5 | 0 | 64.65% |
| SPLG240719C00050000 | 2024-06-13 3:26PM EDT | 50.00 | 13.85 | 13.40 | 14.90 | 0.00 | - | 3 | 3 | 60.55% |
| SPLG240719C00051000 | 2024-06-13 3:35PM EDT | 51.00 | 13.02 | 12.40 | 13.90 | 0.00 | - | 3 | 3 | 56.45% |
| SPLG240719C00053000 | 2024-06-14 3:08PM EDT | 53.00 | 11.07 | 10.40 | 11.90 | 0.00 | - | 4 | 4 | 78.22% |
| SPLG240719C00055000 | 2024-06-17 3:30PM EDT | 55.00 | 9.58 | 8.40 | 9.90 | 0.00 | - | - | 1 | 67.48% |
| SPLG240719C00056000 | 2024-06-05 11:58AM EDT | 56.00 | 6.75 | 7.40 | 8.90 | 0.00 | - | - | 1 | 62.11% |
| SPLG240719C00057000 | 2024-06-26 11:43AM EDT | 57.00 | 7.24 | 6.40 | 7.90 | 0.00 | - | 2 | 5 | 56.69% |
| SPLG240719C00058000 | 2024-06-13 3:31PM EDT | 58.00 | 6.30 | 5.20 | 6.90 | 0.00 | - | 7 | 7 | 51.27% |
| SPLG240719C00059000 | 2024-06-14 3:29PM EDT | 59.00 | 4.96 | 3.90 | 6.20 | 0.00 | - | 1 | 2 | 52.30% |
| SPLG240719C00060000 | 2024-06-26 12:07PM EDT | 60.00 | 4.60 | 3.50 | 5.00 | 0.00 | - | 8 | 17 | 42.33% |
| SPLG240719C00061000 | 2024-06-26 3:52PM EDT | 61.00 | 3.20 | 3.00 | 4.00 | 0.00 | - | 1 | 24 | 36.45% |
| SPLG240719C00062000 | 2024-06-28 12:55PM EDT | 62.00 | 2.71 | 1.90 | 2.60 | -0.19 | -6.55% | 1 | 51 | 22.80% |
| SPLG240719C00063000 | 2024-06-28 3:02PM EDT | 63.00 | 1.50 | 1.00 | 1.95 | -0.23 | -13.29% | 46 | 418 | 22.93% |
| SPLG240719C00064000 | 2024-06-28 3:53PM EDT | 64.00 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 35 | 203 | 12.26% |
| SPLG240719C00065000 | 2024-06-28 3:34PM EDT | 65.00 | 0.22 | 0.20 | 0.30 | -0.23 | -51.11% | 73 | 257 | 11.13% |
| SPLG240719C00066000 | 2024-06-28 3:36PM EDT | 66.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 10 | 84 | 10.89% |
| SPLG240719C00067000 | 2024-06-28 9:49AM EDT | 67.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 42 | 14.50% |
| SPLG240719C00068000 | 2024-06-18 10:59AM EDT | 68.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 16 | 29.35% |
| SPLG240719C00070000 | 2024-06-24 2:02PM EDT | 70.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 38.62% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240719P00049000 | 2024-05-24 2:55PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 60 | 53.71% |
| SPLG240719P00050000 | 2024-05-28 9:36AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 74.02% |
| SPLG240719P00051000 | 2024-05-23 11:22AM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 52.34% |
| SPLG240719P00054000 | 2024-06-05 10:48AM EDT | 54.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 50.10% |
| SPLG240719P00055000 | 2024-06-10 10:27AM EDT | 55.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 57.13% |
| SPLG240719P00056000 | 2024-06-11 3:40PM EDT | 56.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 14 | 52.25% |
| SPLG240719P00057000 | 2024-06-24 10:10AM EDT | 57.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 47.36% |
| SPLG240719P00058000 | 2024-06-24 2:18PM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,650 | 23.05% |
| SPLG240719P00059000 | 2024-06-28 3:13PM EDT | 59.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 24 | 19.73% |
| SPLG240719P00060000 | 2024-06-28 9:50AM EDT | 60.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 3 | 104 | 19.04% |
| SPLG240719P00061000 | 2024-06-25 1:00PM EDT | 61.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 43 | 113 | 15.24% |
| SPLG240719P00062000 | 2024-06-28 12:39PM EDT | 62.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 9 | 130 | 14.11% |
| SPLG240719P00063000 | 2024-06-28 11:51AM EDT | 63.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 7 | 107 | 11.33% |
| SPLG240719P00064000 | 2024-06-28 3:37PM EDT | 64.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 38 | 165 | 9.82% |
| SPLG240719P00065000 | 2024-06-28 12:48PM EDT | 65.00 | 0.90 | 1.10 | 2.10 | -0.20 | -18.18% | 3 | 30 | 25.10% |
| SPLG240719P00066000 | 2024-06-24 1:50PM EDT | 66.00 | 1.37 | 1.10 | 2.75 | -0.63 | -31.50% | 2 | 6 | 24.90% |
| SPLG240719P00067000 | 2024-06-28 3:33PM EDT | 67.00 | 3.01 | 2.30 | 4.60 | +0.42 | +16.22% | 9 | 20 | 45.56% |
© 2024 Yahoo. All rights reserved.