NYSEArca - Delayed Quote USD
Breakwave Dry Bulk Shipping ETF (BDRY)
At close: November 5 at 4:00 PM EST
After hours: November 5 at 6:02 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDRY241115C00007000 | 10/9/2024 3:16 PM | 7 | 2.80 | 0.10 | 4.00 | 0.00 | 0.00% | - | 2 | 328.52% |
| BDRY241115C00008000 | 11/4/2024 7:28 PM | 8 | 0.25 | 0.05 | 5.00 | 0.00 | 0.00% | 5 | 10 | 511.72% |
| BDRY241115C00009000 | 10/16/2024 4:35 PM | 9 | 0.50 | 0.05 | 4.80 | 0.00 | 0.00% | - | 10 | 552.34% |
| BDRY241115C00010000 | 10/11/2024 7:59 PM | 10 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | - | 6 | 597.27% |
| BDRY241115C00011000 | 10/21/2024 6:28 PM | 11 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 639.84% |
| BDRY241115C00012000 | 10/8/2024 1:39 PM | 12 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 22 | 36 | 208.59% |
| BDRY241115C00013000 | 10/11/2024 7:26 PM | 13 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 14 | 233.98% |
| BDRY241115C00014000 | 10/16/2024 7:40 PM | 14 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 22 | 265.63% |
| BDRY241115C00015000 | 10/16/2024 7:40 PM | 15 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 5 | 2 | 295.31% |
| BDRY241115C00016000 | 10/3/2024 1:33 PM | 16 | 0.13 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 785.94% |
| BDRY241115C00017000 | 9/10/2024 1:36 PM | 17 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 807.42% |
| BDRY241115C00021000 | 6/25/2024 1:40 PM | 21 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 878.91% |
| BDRY241115C00022000 | 9/16/2024 6:11 PM | 22 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 80 | 393.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDRY241115P00005000 | 11/4/2024 2:49 PM | 5 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 11 | 12 | 969.14% |
| BDRY241115P00007000 | 10/28/2024 6:11 PM | 7 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 20 | 596.09% |
| BDRY241115P00009000 | 9/16/2024 7:15 PM | 9 | 0.40 | 0.10 | 2.00 | 0.00 | 0.00% | 3 | 17 | 244.14% |
| BDRY241115P00010000 | 11/4/2024 2:54 PM | 10 | 2.45 | 2.15 | 2.65 | 0.00 | 0.00% | 4 | 53 | 165.63% |
| BDRY241115P00011000 | 10/30/2024 2:20 PM | 11 | 3.40 | 0.90 | 5.50 | 0.00 | 0.00% | 1 | 5 | 129.69% |
| BDRY241115P00012000 | 10/31/2024 7:50 PM | 12 | 5.00 | 1.90 | 6.50 | 0.00 | 0.00% | 6 | 2 | 154.69% |
| BDRY241115P00013000 | 5/13/2024 2:19 PM | 13 | 2.05 | 0.40 | 5.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| BDRY241115P00014000 | 3/26/2024 4:38 PM | 14 | 2.81 | 1.20 | 5.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BDRY241115P00015000 | 3/26/2024 4:38 PM | 15 | 3.10 | 2.05 | 6.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BDRY241115P00016000 | 3/26/2024 4:38 PM | 16 | 3.52 | 2.75 | 7.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BDRY241115P00018000 | 6/25/2024 1:40 PM | 18 | 7.60 | 4.90 | 9.90 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| BDRY241115P00021000 | 5/21/2024 1:33 PM | 21 | 9.40 | 7.60 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
Related Tickers
PKB Invesco Building & Construction ETF
81.74
+3.71%
CNYA iShares MSCI China A ETF
30.68
+3.33%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
28.66
+3.24%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.81
+3.14%
KGRN KraneShares MSCI China Clean Technology ETF
23.92
+3.01%
UTES Virtus Reaves Utilities ETF
63.05
+2.96%
BLCN Siren Nasdaq NexGen Economy ETF
24.95
+2.89%
BLOK Amplify Transformational Data Sharing ETF
40.39
+2.85%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.96
+2.82%
PSI Invesco Semiconductors ETF
55.73
+2.78%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
33.24
+2.72%
PAVE Global X U.S. Infrastructure Development ETF
42.36
+2.69%
PRN Invesco Dorsey Wright Industrials Momentum ETF
160.34
+2.64%
XSMO Invesco S&P SmallCap Momentum ETF
67.32
+2.61%
PSCI Invesco S&P SmallCap Industrials ETF
135.57
+2.60%
COPX Global X Copper Miners ETF
45.65
+2.56%
QLD ProShares Ultra QQQ
101.56
+2.55%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.78
+2.55%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.85
+2.49%
IFRA iShares U.S. Infrastructure ETF
47.85
+2.48%
XHB SPDR S&P Homebuilders ETF
118.61
+2.40%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.08
+2.37%
PSCM Invesco S&P SmallCap Materials ETF
78.56
+2.36%
MLPX Global X MLP & Energy Infrastructure ETF
58.25
+2.26%
ITB iShares U.S. Home Construction ETF
121.58
+2.26%
HOMZ The Hoya Capital Housing ETF
48.94
+2.25%
CGW Invesco S&P Global Water Index ETF
58.96
+2.24%
KALL KraneShares MSCI All China Index ETF
22.44
+2.23%
IWP iShares Russell Mid-Cap Growth ETF
122.12
+2.20%
QGRO American Century U.S. Quality Growth ETF
93.97
+2.19%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.56
+2.15%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.08
+2.14%
FYX First Trust Small Cap Core AlphaDEX Fund
100.56
+2.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
137.50
+2.13%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
108.66
+2.12%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
52.14
+2.10%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.82
+2.08%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.70
+2.07%
XMMO Invesco S&P MidCap Momentum ETF
124.16
+2.06%
IJR iShares Core S&P Small-Cap ETF
117.37
+2.06%
PSC Principal U.S. Small-Cap ETF
52.32
+2.05%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.51
+2.04%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.64
+2.03%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.61
+2.03%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.82
+1.99%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
42.07
+1.99%
XMHQ Invesco S&P MidCap Quality ETF
101.79
+1.98%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.02
+1.98%
USAI Pacer American Energy Independence ETF
37.26
+1.95%
ESPO VanEck Video Gaming and eSports ETF
75.62
+1.94%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+1.94%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
104.16
+1.91%
BFOR Barron's 400 ETF
73.17
+1.91%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
85.60
+1.91%
DWAS Invesco DWA SmallCap Momentum ETF
94.05
+1.85%
THD iShares MSCI Thailand ETF
67.56
+1.84%
EZA iShares MSCI South Africa ETF
50.68
+1.83%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
47.98
+1.83%
PHO Invesco Water Resources ETF
70.39
+1.82%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.84
+1.82%
SMLF iShares U.S. Small-Cap Equity Factor ETF
67.59
+1.81%
FXU First Trust Utilities AlphaDEX Fund
37.99
+1.80%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
343.84
+1.79%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.37
+1.78%
XME SPDR S&P Metals and Mining ETF
64.67
+1.78%
FIDU Fidelity MSCI Industrials Index ETF
72.87
+1.77%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.93
+1.77%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
89.28
+1.77%
GMF SPDR?S&P?Emerging Asia Pacific ETF
122.97
+1.77%
FIW First Trust Water ETF
108.35
+1.75%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
44.87
+1.75%
REZ iShares Residential and Multisector Real Estate ETF
86.59
+1.73%
VAMO Cambria Value and Momentum ETF
30.25
+1.72%
EWJV iShares MSCI Japan Value ETF
32.18
+1.71%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.18
+1.71%
DINT Davis Select International ETF
24.48
+1.69%
ATMP Barclays ETN+ Select MLP ETN
27.14
+1.69%
SPHB Invesco S&P 500 High Beta ETF
88.41
+1.68%
VB Vanguard Small-Cap Index Fund ETF Shares
240.84
+1.68%
SMH VanEck Semiconductor ETF
248.31
+1.65%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
123.75
+1.65%
SPMO Invesco S&P 500 Momentum ETF
92.49
+1.65%
XMVM Invesco S&P MidCap Value with Momentum ETF
56.48
+1.65%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
115.63
+1.64%
FNDA Schwab Fundamental U.S. Small Company ETF
29.96
+1.63%
RFV Invesco S&P MidCap 400 Pure Value ETF
120.36
+1.63%
AIA iShares Asia 50 ETF
73.80
+1.61%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
37.39
+1.60%
FLTW Franklin FTSE Taiwan ETF
50.25
+1.58%
VFMF Vanguard U.S. Multifactor ETF Shares
131.93
+1.58%
XSD SPDR S&P Semiconductor ETF
236.91
+1.57%
FUTY Fidelity MSCI Utilities Index ETF
50.38
+1.57%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.87
+1.57%
PPA Invesco Aerospace & Defense ETF
116.36
+1.57%
ILCG iShares Morningstar Growth ETF
85.74
+1.56%
SPEM SPDR Portfolio Emerging Markets ETF
40.98
+1.56%
FSMD Fidelity Small-Mid Multifactor ETF
41.68
+1.56%
IDU iShares U.S. Utilities ETF
99.65
+1.56%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
135.09
+1.56%
ETHO Amplify Etho Climate Leadership U.S. ETF
60.19
+1.55%