Log in

NASDAQ:DVYiShares Select Dividend ETF Options Chain and Prices

$80.44
+0.40 (+0.50 %)
(As of 07/6/2020 04:00 PM ET)
Add
Today's Range
$80.31
Now: $80.44▼
$82.19
50-Day Range
$75.07
MA: $81.94▼
$91.69
52-Week Range
$61.89
Now: $80.44▼
$107.36
Volume780,400 shs
Average Volume1.09 million shs
Market Capitalization$12.73 billion
P/E RatioN/A
Dividend Yield4.47%
BetaN/A

Options Chain

iShares Select Dividend ETF (NASDAQ:DVY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$105.00$0.050Call0000
(+0)		0.675581
(+0.084926)		0.0153780
7/17/2020$100.00$0.075Call00045
(+0)		0.602097
(+0.104243)		0.0243840
7/17/2020$95.00$0.075Call00028
(+0)		0.478692
(+0.081489)		0.0296760
7/17/2020$93.00$0.050Call0000
(+0)		0.398572
(+0.044291)		0.0242820
7/17/2020$92.00$0.075Call00076
(+0)		0.398662
(+0.043503)		0.0347060
7/17/2020$91.00$0.050Call00017
(+0)		0.346029
(+0.03649)		0.0274410
7/17/2020$90.00$0.075Call000109
(+0)		0.342196
(+0.035074)		0.0395460
7/17/2020$89.00$0.050Call00011
(+0)		0.290925
(+0.008731)		0.0318780
7/17/2020$88.00$0.050Call00059
(+0)		0.26224
(+0.005674)		0.034860
7/17/2020$87.00$0.075Call00054
(-4)		0.251483
(+0.021329)		0.05140
7/17/2020$86.00$0.075Call20068
(+0)		0.219189
(+0.003496)		0.0577452
7/17/2020$85.00$0.125Call00053
(-1)		0.209641
(+0.01324)		0.092420
7/17/2020$84.00$0.250Call505274
(+0)		0.212256
(+0.004155)		0.1615671
7/17/2020$83.00$0.475Call101245
(+2)		0.218834
(+0.012429)		0.2604481
7/17/2020$82.00$0.850Call1421170
(+4)		0.232502
(+0.012139)		0.3814754
7/17/2020$81.00$1.350Call10050
(+0)		0.245911
(+0.010352)		0.5018051
7/17/2020$80.00$1.975Call00025
(+0)		0.261262
(+0.015556)		0.6105450
7/17/2020$79.00$2.725Call1005
(+0)		0.282858
(+0.026188)		0.6981461
7/17/2020$78.00$3.550Call0008
(+0)		0.306493
(+0.02166)		0.7649810
7/17/2020$77.00$4.350Call0001
(+0)		0.310811
(+0.011689)		0.8295190
7/17/2020$76.00$5.250Call0001
(+0)		0.329941
(+0.027705)		0.8704460
7/17/2020$75.00$6.200Call0000
(+0)		0.35851
(+0.025152)		0.895470
7/17/2020$74.00$7.150Call0000
(+0)		0.381743
(+0.036443)		0.9171510
7/17/2020$73.00$8.250Call0000
(+0)		0.470629
(+0.123142)		0.9040310
7/17/2020$72.00$9.200Call0000
(+0)		0.493701
(+0.272066)		0.9205430
7/17/2020$71.00$10.100Call0000
(+0)		0.481274
(+0.154426)		0.9463370
7/17/2020$70.00$11.050Call0000
(+0)		0.4845220.9615310
7/17/2020$69.00$12.050Call0000
(+0)		0.52656
(+0.229817)		0.9634280
7/17/2020$68.00$12.950Call0000
(+0)		0.39905
(-0.071694)		0.9946070
7/17/2020$67.00$14.050Call0000
(+0)		0.603149
(+0.255349)		0.9683990
7/17/2020$66.00$14.950Call0000
(+0)		0.4624850.9950880
7/17/2020$65.00$15.800Call0000
(+0)		0
7/17/2020$64.00$16.950Call0000
(+0)		0.520090.995930
7/17/2020$60.00$20.900Call0000
(+0)		0
7/17/2020$55.00$25.850Call0000
(+0)		0
7/17/2020$50.00$30.750Call0000
(+0)		0
7/17/2020$45.00$35.850Call0000
(+0)		0
7/17/2020$40.00$40.800Call0000
(+0)		0
7/17/2020$105.00$23.950Put0000
(+0)		0
7/17/2020$100.00$19.200Put0000
(+0)		0.676758-0.9621430
7/17/2020$95.00$14.000Put0001
(+0)		0
7/17/2020$93.00$11.900Put0000
(+0)		0
7/17/2020$92.00$11.000Put0000
(+0)		0
7/17/2020$91.00$10.000Put0000
(+0)		0
7/17/2020$90.00$8.950Put0000
(+0)		0
7/17/2020$89.00$8.000Put0000
(+0)		0
7/17/2020$88.00$7.100Put0004
(+0)		0.256887-0.9704650
7/17/2020$87.00$6.100Put0000
(+0)		0.228188-0.96770
7/17/2020$86.00$5.250Put0001
(+0)		0.273267
(+0.060607)		-0.8955560
7/17/2020$85.00$4.200Put00010
(+0)		0.215954-0.9013960
7/17/2020$84.00$3.350Put0001
(+0)		0.223044
(+0.022452)		-0.8262490
7/17/2020$83.00$2.525Put0009
(+3)		0.216946
(+0.000773)		-0.7429220
7/17/2020$82.00$1.875Put00014
(+0)		0.226944
(+0.003693)		-0.6230610
7/17/2020$81.00$1.400Put1109
(+0)		0.245642
(+0.009154)		-0.4982521
7/17/2020$80.00$1.050Put10078
(+6)		0.262829
(+0.011888)		-0.3897251
7/17/2020$79.00$0.800Put00056
(+0)		0.284812
(+0.016324)		-0.3032010
7/17/2020$78.00$0.600Put100230
(+0)		0.30592
(+0.020016)		-0.2324921
7/17/2020$77.00$0.450Put000250
(-1)		0.320228
(+0.015777)		-0.1773630
7/17/2020$76.00$0.350Put440179
(+1)		0.344922
(+0.028516)		-0.1373081
7/17/2020$75.00$0.275Put00059
(+0)		0.365039
(+0.027148)		-0.1074830
7/17/2020$74.00$0.275Put0007
(+0)		0.409473
(+0.058106)		-0.096920
7/17/2020$73.00$0.150Put00039
(+0)		0.397995
(+0.035007)		-0.0603310
7/17/2020$72.00$0.150Put00024
(+0)		0.436842
(+0.052662)		-0.0551930
7/17/2020$71.00$0.100Put0002
(-8)		0.439441
(+0.045451)		-0.0384540
7/17/2020$70.00$0.075Put00018
(+0)		0.460193
(+0.063931)		-0.0288350
7/17/2020$69.00$0.075Put00010
(+0)		0.499158
(+0.068452)		-0.0270980
7/17/2020$68.00$0.075Put000210
(+0)		0.533891
(+0.068088)		-0.0251380
7/17/2020$67.00$0.075Put00033
(+0)		0.571484
(+0.069726)		-0.023750
7/17/2020$66.00$0.050Put0000
(+0)		0.569309
(+0.060715)		-0.016380
7/17/2020$65.00$0.050Put0007
(+0)		0.607406
(+0.067421)		-0.015550
7/17/2020$64.00$0.050Put0002
(+0)		0.643467
(+0.071184)		-0.0144250
7/17/2020$60.00$0.075Put0000
(+0)		0.842511
(+0.133565)		-0.0162220
7/17/2020$55.00$0.050Put0000
(+0)		1.01719
(+0.123046)		-0.0097160
7/17/2020$50.00$0.050Put0000
(+0)		1.22863
(+0.132394)		-0.0079710
7/17/2020$45.00$0.050Put00010
(+0)		1.46045
(+0.216249)		-0.006610
7/17/2020$40.00$0.025Put00030
(+0)		1.60781
(+0.142183)		-0.0031560
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/7/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.