Log in

NYSEARCA:DVYiShares Select Dividend ETF Options Chain and Prices

$69.37
-1.67 (-2.35 %)
(As of 04/3/2020 04:00 PM ET)
Add
Today's Range
$68.73
Now: $69.37
$71.54
50-Day Range
$62.67
MA: $87.50
$106.73
52-Week Range
$61.89
Now: $69.37
$107.36
Volume1.24 million shs
Average Volume1.20 million shs
Market Capitalization$11.75 billion
P/E RatioN/A
Dividend Yield5.17%
BetaN/A

Options Chain

iShares Select Dividend ETF (NYSEARCA:DVY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$120.00$0.000Call000
4/17/2020$119.00$0.000Call000
4/17/2020$118.00$0.000Call000
4/17/2020$117.00$0.000Call000
4/17/2020$116.00$0.000Call000
4/17/2020$115.00$0.000Call000
4/17/2020$114.00$0.000Call000
4/17/2020$113.00$0.000Call000
4/17/2020$112.00$0.000Call000
4/17/2020$111.00$0.000Call000
4/17/2020$110.00$0.000Call000
4/17/2020$109.00$0.000Call000
4/17/2020$108.00$0.000Call000
4/17/2020$107.00$0.000Call000
4/17/2020$106.00$0.000Call000
4/17/2020$105.00$0.000Call010
4/17/2020$104.00$0.000Call000
4/17/2020$103.00$0.000Call010
4/17/2020$102.00$0.000Call070
4/17/2020$101.00$0.000Call010
4/17/2020$100.00$0.000Call080
4/17/2020$99.00$0.000Call030
4/17/2020$98.00$0.000Call060
4/17/2020$97.00$0.000Call010
4/17/2020$96.00$0.000Call0300
4/17/2020$95.00$0.000Call010
4/17/2020$94.00$0.000Call030
4/17/2020$93.00$0.000Call0100
4/17/2020$92.00$0.000Call010
4/17/2020$91.00$0.000Call000
4/17/2020$90.00$0.000Call040
4/17/2020$89.00$0.000Call0100
4/17/2020$88.00$0.000Call060
4/17/2020$87.00$0.000Call0170
4/17/2020$86.00$0.000Call000
4/17/2020$85.00$0.000Call020
4/17/2020$84.00$0.000Call01400
4/17/2020$83.00$0.000Call050
4/17/2020$82.00$0.000Call0510
4/17/2020$81.00$0.000Call010
4/17/2020$80.00$0.000Call037 (-6)0
4/17/2020$79.00$0.000Call030
4/17/2020$78.00$0.000Call270.369569 (+0.02225)0
4/17/2020$77.00$0.000Call3150.296626 (-0.041795)0
4/17/2020$76.00$0.000Call0370
4/17/2020$75.00$0.325Call0151 (+1)0.353628 (-0.021439)0.137419
4/17/2020$74.00$0.525Call069 (+2)0.368841 (-0.039563)0.195388
4/17/2020$73.00$0.675Call100108 (+100)0.356782 (-0.056028)0.243557
4/17/2020$72.00$1.250Call0480.422564 (-0.01861)0.341572
4/17/2020$71.00$1.625Call030.428767 (-0.011775)0.407295
4/17/2020$70.00$2.050Call0810.432001 (-0.023424)0.474299
4/17/2020$69.00$2.675Call120.459937 (+2.4E-05)0.54161
4/17/2020$68.00$3.325Call019 (+16)0.481347 (-0.021022)0.602107
4/17/2020$67.00$4.000Call010.497231 (-0.010648)0.65753
4/17/2020$66.00$4.650Call010.497259 (-0.040026)0.712304
4/17/2020$65.00$5.650Call060.565643 (+0.017019)0.739827
4/17/2020$64.00$6.350Call010.55906 (+0.037183)0.785437
4/17/2020$63.00$7.100Call000.55216 (+0.010653)0.82763
4/17/2020$62.00$8.050Call000.594575 (+0.002834)0.846812
4/17/2020$61.00$8.900Call000.599885 (-0.003008)0.875594
4/17/2020$60.00$9.700Call000.570922 (-0.058156)0.912093
4/17/2020$55.00$14.400Call000.5334560.988519
4/17/2020$50.00$19.450Call000.8369860.981214
4/17/2020$45.00$24.350Call00
4/17/2020$40.00$28.950Call0001
4/17/2020$120.00$50.000Put00
4/17/2020$119.00$49.000Put00
4/17/2020$118.00$48.750Put001.26875 (-0.22907)-0.980002
4/17/2020$117.00$47.000Put00
4/17/2020$116.00$46.000Put00
4/17/2020$115.00$45.000Put00
4/17/2020$114.00$44.000Put00
4/17/2020$113.00$43.000Put00
4/17/2020$112.00$42.000Put00
4/17/2020$111.00$41.000Put00
4/17/2020$110.00$40.000Put00
4/17/2020$109.00$39.750Put001.10469 (-0.347863)-0.977581
4/17/2020$108.00$38.000Put00
4/17/2020$107.00$37.000Put00
4/17/2020$106.00$36.750Put001.04727 (-0.209404)-0.976512
4/17/2020$105.00$35.000Put00
4/17/2020$104.00$34.050Put00
4/17/2020$103.00$33.250Put00
4/17/2020$102.00$31.850Put02
4/17/2020$101.00$31.000Put00
4/17/2020$100.00$30.200Put01
4/17/2020$99.00$28.850Put015
4/17/2020$98.00$27.850Put00
4/17/2020$97.00$26.850Put01
4/17/2020$96.00$26.000Put01
4/17/2020$95.00$24.850Put017
4/17/2020$94.00$23.850Put01
4/17/2020$93.00$22.850Put02
4/17/2020$92.00$22.200Put068
4/17/2020$91.00$21.000Put01
4/17/2020$90.00$20.200Put00
4/17/2020$89.00$19.700Put000.623438 (+0.107862)-0.977188
4/17/2020$88.00$18.400Put01
4/17/2020$87.00$17.800Put020.669026 (+0.038055)-0.953297
4/17/2020$86.00$16.750Put000.608733 (+0.035071)-0.962342
4/17/2020$85.00$15.750Put020.579567 (+0.001694)-0.961168
4/17/2020$84.00$15.100Put050.73349 (+0.277956)-0.896973
4/17/2020$83.00$13.650Put010.399219 (-0.251898)-0.989172
4/17/2020$82.00$12.500Put00
4/17/2020$81.00$12.250Put000.689522 (+0.214928)-0.862535
4/17/2020$80.00$11.050Put0100.577061 (+0.118092)-0.886299
4/17/2020$79.00$9.900Put0300.482831 (+0.17186)-0.909348
4/17/2020$78.00$8.900Put000.446113 (+0.037516)-0.903801
4/17/2020$77.00$7.700Put000.305352 (-0.11507)-0.958466
4/17/2020$76.00$6.900Put000.372343 (-0.042741)-0.888316
4/17/2020$75.00$6.100Put040.397899 (-0.021595)-0.833036
4/17/2020$74.00$5.250Put060.392655 (-0.011491)-0.788975
4/17/2020$73.00$4.300Put000.359061 (-0.087663)-0.75839
4/17/2020$72.00$3.850Put020.415123 (-0.047226)-0.661699
4/17/2020$71.00$3.200Put050.417076 (-0.064609)-0.596689
4/17/2020$70.00$2.750Put0260.442749 (-0.03831)-0.523899
4/17/2020$69.00$2.375Put000.472857 (-0.047891)-0.458707
4/17/2020$68.00$1.975Put068 (+23)0.481451 (-0.018594)-0.397843
4/17/2020$67.00$1.700Put030.514068 (-0.039914)-0.34475
4/17/2020$66.00$1.425Put09 (+8)0.525787 (-0.056711)-0.296363
4/17/2020$65.00$1.175Put060.538928 (-0.061963)-0.251309
4/17/2020$64.00$0.975Put020.563287 (-0.030539)-0.212886
4/17/2020$63.00$0.825Put1430.576959 (-0.04382)-0.181439
4/17/2020$62.00$0.650Put020.583069 (-0.065478)-0.148392
4/17/2020$61.00$0.525Put000.604399-0.122576
4/17/2020$60.00$0.400Put0180.600519 (-0.076214)-0.097484
4/17/2020$55.00$0.000Put010
4/17/2020$50.00$0.000Put020
4/17/2020$45.00$0.125Put001.14937-0.019752
4/17/2020$40.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/4/2020 by MarketBeat.com Staff

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.

Yahoo Gemini Pixel