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 | 14.90 | 16.40 | 0.00 | - | 5 | 0 | 62.70% |
| SPLG240719C00050000 | 2024-06-13 3:26PM EDT | 50.00 | 13.85 | 13.90 | 15.40 | 0.00 | - | 3 | 3 | 58.79% |
| SPLG240719C00051000 | 2024-06-13 3:35PM EDT | 51.00 | 13.02 | 12.90 | 14.40 | 0.00 | - | 3 | 3 | 54.88% |
| SPLG240719C00053000 | 2024-07-02 1:03PM EDT | 53.00 | 11.36 | 10.90 | 12.40 | +0.29 | +2.62% | 1 | 4 | 84.38% |
| SPLG240719C00055000 | 2024-07-02 1:06PM EDT | 55.00 | 9.45 | 8.90 | 10.40 | -0.13 | -1.36% | 1 | 1 | 73.05% |
| SPLG240719C00056000 | 2024-07-02 3:47PM EDT | 56.00 | 8.60 | 7.90 | 9.50 | +1.85 | +27.41% | 1 | 1 | 70.31% |
| SPLG240719C00057000 | 2024-06-26 11:43AM EDT | 57.00 | 7.24 | 6.90 | 8.50 | 0.00 | - | 2 | 5 | 64.55% |
| SPLG240719C00058000 | 2024-06-13 3:31PM EDT | 58.00 | 6.30 | 6.00 | 7.50 | 0.00 | - | 7 | 7 | 58.79% |
| SPLG240719C00059000 | 2024-06-14 3:29PM EDT | 59.00 | 4.96 | 5.00 | 6.50 | 0.00 | - | 1 | 2 | 52.93% |
| SPLG240719C00060000 | 2024-06-26 12:07PM EDT | 60.00 | 4.60 | 3.20 | 6.10 | 0.00 | - | 8 | 17 | 60.21% |
| SPLG240719C00061000 | 2024-07-01 9:40AM EDT | 61.00 | 3.50 | 3.00 | 5.20 | 0.00 | - | 1 | 23 | 55.52% |
| SPLG240719C00062000 | 2024-07-01 1:35PM EDT | 62.00 | 2.20 | 2.05 | 3.50 | 0.00 | - | 1 | 50 | 34.67% |
| SPLG240719C00063000 | 2024-07-02 2:12PM EDT | 63.00 | 1.70 | 1.65 | 3.20 | +0.50 | +41.67% | 1 | 417 | 41.16% |
| SPLG240719C00064000 | 2024-07-02 1:09PM EDT | 64.00 | 0.80 | 0.95 | 1.05 | +0.07 | +9.59% | 4 | 207 | 12.70% |
| SPLG240719C00065000 | 2024-07-02 3:56PM EDT | 65.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 25 | 252 | 10.21% |
| SPLG240719C00066000 | 2024-07-01 1:00PM EDT | 66.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 15 | 94 | 9.28% |
| SPLG240719C00067000 | 2024-07-01 3:59PM EDT | 67.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 51 | 11.13% |
| SPLG240719C00068000 | 2024-06-18 10:59AM EDT | 68.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 16 | 28.71% |
| SPLG240719C00070000 | 2024-06-24 2:02PM EDT | 70.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 38.92% |
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 | 59.77% |
| SPLG240719P00050000 | 2024-05-28 9:36AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 82.03% |
| SPLG240719P00051000 | 2024-05-23 11:22AM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 51.95% |
| SPLG240719P00054000 | 2024-06-05 10:48AM EDT | 54.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 56.15% |
| SPLG240719P00055000 | 2024-06-10 10:27AM EDT | 55.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 52.83% |
| SPLG240719P00056000 | 2024-06-11 3:40PM EDT | 56.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 14 | 58.89% |
| SPLG240719P00057000 | 2024-06-24 10:10AM EDT | 57.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 53.71% |
| SPLG240719P00058000 | 2024-06-24 2:18PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,650 | 30.57% |
| SPLG240719P00059000 | 2024-06-28 3:13PM EDT | 59.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 23.05% |
| SPLG240719P00060000 | 2024-07-01 10:23AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 22.66% |
| SPLG240719P00061000 | 2024-07-02 9:39AM EDT | 61.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 114 | 18.65% |
| SPLG240719P00062000 | 2024-07-02 3:00PM EDT | 62.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 9 | 136 | 14.55% |
| SPLG240719P00063000 | 2024-07-02 1:28PM EDT | 63.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 12 | 111 | 11.67% |
| SPLG240719P00064000 | 2024-07-02 2:37PM EDT | 64.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 7 | 207 | 10.45% |
| SPLG240719P00065000 | 2024-07-02 2:42PM EDT | 65.00 | 0.70 | 0.55 | 0.85 | -0.50 | -41.67% | 1 | 31 | 10.74% |
| SPLG240719P00066000 | 2024-06-28 10:08AM EDT | 66.00 | 1.37 | 0.75 | 2.80 | 0.00 | - | 2 | 6 | 34.77% |
| SPLG240719P00067000 | 2024-07-01 10:08AM EDT | 67.00 | 2.80 | 1.65 | 3.20 | 0.00 | - | 20 | 0 | 29.64% |
| SPLG240719P00071000 | 2024-06-28 10:18AM EDT | 71.00 | 6.32 | 5.70 | 7.20 | 0.00 | - | 1 | 0 | 49.02% |
© 2024 Yahoo. All rights reserved.