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

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.