NYSEArca - Nasdaq Real Time Price USD
SPDR S&P Dividend ETF (SDY)
As of 1:02 PM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDY241220C00125000 | 11/12/2024 2:53 PM | 125 | 17.70 | 16.80 | 18.70 | 0.00 | 0.00% | 1 | 1 | 45.65% |
| SDY241220C00130000 | 11/11/2024 5:57 PM | 130 | 13.24 | 11.90 | 13.70 | 0.00 | 0.00% | - | 1 | 35.99% |
| SDY241220C00134000 | 10/18/2024 1:36 PM | 134 | 10.70 | 5.80 | 7.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SDY241220C00136000 | 10/25/2024 6:03 PM | 136 | 6.40 | 6.10 | 8.20 | 0.00 | 0.00% | 1 | 1 | 27.81% |
| SDY241220C00137000 | 10/17/2024 3:22 PM | 137 | 8.65 | 3.40 | 5.50 | 0.00 | 0.00% | - | 1 | 10.69% |
| SDY241220C00140000 | 11/20/2024 3:04 PM | 140 | 1.90 | 2.85 | 4.50 | 0.00 | 0.00% | 2 | 2 | 20.33% |
| SDY241220C00141000 | 11/18/2024 5:59 PM | 141 | 1.99 | 2.10 | 3.90 | 0.00 | 0.00% | - | 2 | 20.18% |
| SDY241220C00142000 | 11/5/2024 7:37 PM | 142 | 1.51 | 0.00 | 2.80 | 0.00 | 0.00% | - | 4 | 16.59% |
| SDY241220C00143000 | 11/14/2024 8:10 PM | 143 | 0.85 | - | 2.20 | 0.00 | 0.00% | - | 21 | 15.83% |
| SDY241220C00145000 | 10/24/2024 1:30 PM | 145 | 1.85 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 3 | 14.97% |
| SDY241220C00150000 | 11/11/2024 4:15 PM | 150 | 0.20 | - | 0.75 | 0.00 | 0.00% | - | 10 | 19.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDY241220P00125000 | 11/20/2024 3:17 PM | 125 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 10 | 37.50% |
| SDY241220P00130000 | 11/20/2024 3:06 PM | 130 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 16 | 28.94% |
| SDY241220P00133000 | 10/31/2024 2:20 PM | 133 | 1.50 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 4 | 24.76% |
| SDY241220P00135000 | 10/24/2024 5:02 PM | 135 | 1.58 | 0.00 | 1.00 | 0.00 | 0.00% | - | 8 | 22.47% |
| SDY241220P00136000 | 11/21/2024 7:29 PM | 136 | 0.75 | 0.00 | 1.05 | 0.00 | 0.00% | 7 | 9 | 20.97% |
| SDY241220P00139000 | 11/14/2024 5:32 PM | 139 | 1.75 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 18.01% |
| SDY241220P00141000 | 11/13/2024 6:57 PM | 141 | 2.30 | 0.00 | 2.10 | 0.00 | 0.00% | - | 1 | 16.93% |
| SDY241220P00142000 | 10/28/2024 4:00 PM | 142 | 3.54 | 0.00 | 2.45 | 0.00 | 0.00% | - | 1 | 16.22% |
| SDY241220P00143000 | 11/13/2024 6:57 PM | 143 | 3.47 | 1.95 | 2.95 | 0.00 | 0.00% | - | 1 | 16.09% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
49.92
+3.09%
TUR iShares MSCI Turkey ETF
36.03
+2.07%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
109.91
+1.72%
PSC Principal U.S. Small-Cap ETF
55.67
+1.70%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
368.78
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
48.23
+1.64%
XSVM Invesco S&P SmallCap Value with Momentum ETF
59.52
+1.65%
SMLF iShares U.S. Small-Cap Equity Factor ETF
72.86
+1.64%
IJR iShares Core S&P Small-Cap ETF
125.01
+1.65%
DWAS Invesco DWA SmallCap Momentum ETF
102.32
+1.61%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
95.80
+1.60%
RWK Invesco S&P MidCap 400 Revenue ETF
124.11
+1.57%
QTUM Defiance Quantum ETF
68.00
+1.80%
EPI WisdomTree India Earnings Fund
46.51
+1.59%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
55.60
+1.52%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
115.57
+1.50%
IJH iShares Core S&P Mid-Cap ETF
66.72
+1.51%
FYC First Trust Small Cap Growth AlphaDEX Fund
83.13
+1.49%
FNDA Schwab Fundamental U.S. Small Company ETF
31.85
+1.48%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.82
+1.48%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
44.58
+1.47%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
39.48
+1.46%
SYLD Cambria Shareholder Yield ETF
75.15
+1.46%
VB Vanguard Small-Cap Index Fund ETF Shares
257.54
+1.48%
IWP iShares Russell Mid-Cap Growth ETF
134.26
+1.49%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.75
+1.45%
COWZ Pacer US Cash Cows 100 ETF
60.83
+1.45%
XSD SPDR S&P Semiconductor ETF
240.83
+1.43%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
113.00
+1.45%
MDYV SPDR?S&P?400 Mid Cap Value ETF
85.67
+1.42%
IJJ iShares S&P Mid-Cap 400 Value ETF
133.16
+1.42%
RFV Invesco S&P MidCap 400 Pure Value ETF
128.51
+1.40%
XHB SPDR S&P Homebuilders ETF
119.56
+1.40%
ITB iShares U.S. Home Construction ETF
120.13
+1.42%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
103.19
+1.40%
GRPM Invesco S&P MidCap 400 GARP ETF
123.95
+1.41%
GLD SPDR?Gold Shares
250.09
+1.39%
IAU iShares Gold Trust
51.14
+1.38%
ETHO Amplify Etho Climate Leadership U.S. ETF
63.20
+1.35%
VFVA Vanguard U.S. Value Factor ETF Shares
128.22
+1.34%
FXO First Trust Financials AlphaDEX Fund
58.19
+1.34%
XMHQ Invesco S&P MidCap Quality ETF
106.67
+1.30%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
46.37
+1.33%
XMMO Invesco S&P MidCap Momentum ETF
134.02
+1.34%
HOMZ The Hoya Capital Housing ETF
50.04
+1.29%
VAMO Cambria Value and Momentum ETF
31.99
+0.66%
FOVL iShares Focused Value Factor ETF
74.62
+1.42%
FAD First Trust Multi Cap Growth AlphaDEX Fund
148.20
+1.27%
FNY First Trust Mid Cap Growth AlphaDEX Fund
87.07
+1.26%
INCO Columbia India Consumer ETF
67.77
+1.26%
VFQY Vanguard U.S. Quality Factor ETF Shares
147.12
+1.24%
IMCG iShares Morningstar Mid-Cap Growth ETF
79.85
+1.24%
BFOR Barron's 400 ETF
78.60
+1.23%
DON WisdomTree U.S. MidCap Dividend Fund
54.97
+1.21%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.09
+1.21%
FIDU Fidelity MSCI Industrials Index ETF
76.52
+1.20%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
213.77
+1.22%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
90.86
+1.19%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
176.78
+1.20%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.33
+1.17%
PAVE Global X U.S. Infrastructure Development ETF
45.34
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
29.31
+1.15%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.17
+1.15%
ROBO Robo Global Robotics and Automation Index ETF
57.64
+1.27%
CSA VictoryShares US Small Cap Volatility Wtd ETF
79.40
+1.14%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.57
+1.13%
XSMO Invesco S&P SmallCap Momentum ETF
72.68
+1.18%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.47
+1.11%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.80
+1.11%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.34
+1.10%
DXJ WisdomTree Japan Hedged Equity Fund
110.32
+1.08%
VFH Vanguard Financials Index Fund ETF Shares
124.60
+1.10%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.96
+1.06%
VFMF Vanguard U.S. Multifactor ETF Shares
139.35
+1.05%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.69
+1.05%
SPHB Invesco S&P 500 High Beta ETF
92.56
+1.04%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.26
+1.03%
FSMD Fidelity Small-Mid Multifactor ETF
44.21
+1.03%
PPA Invesco Aerospace & Defense ETF
120.76
+1.01%
IYF iShares U.S. Financials ETF
117.59
+1.02%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.09
+1.02%
KIE SPDR S&P Insurance ETF
60.98
+1.03%
EWT iShares MSCI Taiwan ETF
54.32
+1.07%
QGRO American Century U.S. Quality Growth ETF
102.42
+1.00%
IYG iShares U.S. Financial Services ETF
81.28
+1.00%
MOAT VanEck Morningstar Wide Moat ETF
97.32
+1.03%
AUSF Global X Adaptive U.S. Factor ETF
44.51
+0.99%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.99
+0.99%
JVAL JPMorgan U.S. Value Factor ETF
45.20
+0.97%
VLU SPDR S&P 1500 Value Tilt ETF
193.73
+0.74%
RDIV Invesco S&P Ultra Dividend Revenue ETF
52.23
+0.97%
ONEY SPDR Russell 1000 Yield Focus ETF
116.34
+0.97%
FNCL Fidelity MSCI Financials Index ETF
72.36
+0.95%
EQWL Invesco S&P 100 Equal Weight ETF
106.50
+0.95%
PHO Invesco Water Resources ETF
71.05
+0.94%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.42
+0.94%
XLF The Financial Select Sector SPDR Fund
50.64
+0.93%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.20
+0.93%
PKB Invesco Building & Construction ETF
85.78
+0.93%