iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503C00485000 | 2024-03-22 10:20AM EDT | 485.00 | 45.29 | 14.10 | 18.50 | 0.00 | - | 2 | 2 | 0.00% |
| IVV240503C00492000 | 2024-04-19 12:37PM EDT | 492.00 | 11.00 | 14.30 | 16.90 | 0.00 | - | 2 | 2 | 61.47% |
| IVV240503C00493000 | 2024-04-19 1:46PM EDT | 493.00 | 11.60 | 13.20 | 16.30 | 0.00 | - | 1 | 1 | 64.55% |
| IVV240503C00497000 | 2024-04-18 10:56AM EDT | 497.00 | 13.50 | 9.00 | 12.50 | 0.00 | - | - | 4 | 55.69% |
| IVV240503C00500000 | 2024-04-22 12:20PM EDT | 500.00 | 6.80 | 6.50 | 10.00 | 0.00 | - | - | 30 | 52.11% |
| IVV240503C00502000 | 2024-05-02 10:50AM EDT | 502.00 | 4.10 | 5.00 | 6.80 | -3.40 | -45.33% | 1 | 2 | 32.20% |
| IVV240503C00503000 | 2024-05-02 12:36PM EDT | 503.00 | 3.20 | 4.70 | 5.70 | -1.30 | -28.89% | 1 | 18 | 27.95% |
| IVV240503C00504000 | 2024-05-02 3:32PM EDT | 504.00 | 4.70 | 4.40 | 4.90 | +0.06 | +1.29% | 2 | 2 | 26.91% |
| IVV240503C00505000 | 2024-05-01 2:49PM EDT | 505.00 | 5.62 | 3.70 | 5.10 | 0.00 | - | 12 | 4 | 35.40% |
| IVV240503C00506000 | 2024-05-01 3:16PM EDT | 506.00 | 5.40 | 3.10 | 4.50 | 0.00 | - | 1 | 7 | 35.21% |
| IVV240503C00507000 | 2024-05-02 9:57AM EDT | 507.00 | 1.70 | 2.65 | 2.90 | -0.38 | -18.27% | 2 | 53 | 25.15% |
| IVV240503C00507500 | 2024-04-26 9:59AM EDT | 507.50 | 6.37 | 2.30 | 2.65 | 0.00 | - | 2 | 1 | 25.20% |
| IVV240503C00508000 | 2024-05-02 3:01PM EDT | 508.00 | 2.45 | 2.05 | 2.90 | +1.20 | +96.00% | 1 | 13 | 29.83% |
| IVV240503C00509000 | 2024-05-02 10:39AM EDT | 509.00 | 1.10 | 1.65 | 2.10 | -3.79 | -77.51% | 5 | 6 | 26.42% |
| IVV240503C00510000 | 2024-05-02 12:24PM EDT | 510.00 | 0.75 | 1.20 | 1.90 | -2.25 | -75.00% | 5 | 25 | 28.25% |
| IVV240503C00511000 | 2024-04-30 12:01PM EDT | 511.00 | 3.00 | 0.90 | 1.15 | 0.00 | - | 8 | 10 | 23.85% |
| IVV240503C00512000 | 2024-05-02 1:13PM EDT | 512.00 | 0.80 | 0.60 | 1.00 | -0.20 | -20.00% | 12 | 6 | 25.17% |
| IVV240503C00512500 | 2024-05-02 1:27PM EDT | 512.50 | 0.50 | 0.50 | 0.85 | -2.40 | -82.76% | 12 | 10 | 24.78% |
| IVV240503C00513000 | 2024-05-01 9:57AM EDT | 513.00 | 0.72 | 0.40 | 0.65 | 0.00 | - | 1 | 18 | 23.49% |
| IVV240503C00514000 | 2024-05-02 10:56AM EDT | 514.00 | 0.18 | 0.25 | 0.50 | -0.27 | -60.00% | 7 | 20 | 23.76% |
| IVV240503C00515000 | 2024-05-02 1:05PM EDT | 515.00 | 0.11 | 0.10 | 0.90 | -0.42 | -79.25% | 1 | 21 | 32.13% |
| IVV240503C00516000 | 2024-04-30 1:47PM EDT | 516.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | 4 | 33 | 22.17% |
| IVV240503C00517000 | 2024-05-01 2:56PM EDT | 517.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 6 | 10 | 24.12% |
| IVV240503C00517500 | 2024-04-26 11:03AM EDT | 517.50 | 2.00 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 25.05% |
| IVV240503C00518000 | 2024-05-01 3:51PM EDT | 518.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 37.26% |
| IVV240503C00519000 | 2024-04-30 12:58PM EDT | 519.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 40 | 47 | 39.55% |
| IVV240503C00520000 | 2024-05-02 11:17AM EDT | 520.00 | 0.10 | 0.00 | 0.25 | -0.03 | -23.08% | 5 | 33 | 31.25% |
| IVV240503C00521000 | 2024-04-30 10:41AM EDT | 521.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 44.09% |
| IVV240503C00522000 | 2024-04-30 10:46AM EDT | 522.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 46.29% |
| IVV240503C00522500 | 2024-04-23 9:57AM EDT | 522.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 47.39% |
| IVV240503C00523000 | 2024-04-29 3:22PM EDT | 523.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 48.49% |
| IVV240503C00524000 | 2024-04-26 3:42PM EDT | 524.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 50.64% |
| IVV240503C00525000 | 2024-04-29 11:02AM EDT | 525.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 63 | 52.73% |
| IVV240503C00526000 | 2024-04-30 12:37PM EDT | 526.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| IVV240503C00527000 | 2024-04-30 10:58AM EDT | 527.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| IVV240503C00527500 | 2024-04-30 10:57AM EDT | 527.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 57.96% |
| IVV240503C00528000 | 2024-04-15 12:23PM EDT | 528.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 58.98% |
| IVV240503C00529000 | 2024-04-17 11:44AM EDT | 529.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 51.61% |
| IVV240503C00530000 | 2024-04-24 12:02PM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| IVV240503C00531000 | 2024-04-15 11:35AM EDT | 531.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 55.23% |
| IVV240503C00532000 | 2024-03-26 2:07PM EDT | 532.00 | 5.00 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 56.98% |
| IVV240503C00532500 | 2024-04-24 12:11PM EDT | 532.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 57.91% |
| IVV240503C00533000 | 2024-04-24 12:11PM EDT | 533.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 4 | 58.79% |
| IVV240503C00535000 | 2024-04-26 12:35PM EDT | 535.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 62.26% |
| IVV240503C00537000 | 2024-04-23 2:02PM EDT | 537.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 65.72% |
| IVV240503C00537500 | 2024-04-15 10:33AM EDT | 537.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 66.60% |
| IVV240503C00540000 | 2024-04-24 2:06PM EDT | 540.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 70.80% |
| IVV240503C00545000 | 2024-04-08 11:33AM EDT | 545.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | - | 3 | 79.10% |
| IVV240503C00550000 | 2024-04-16 9:40AM EDT | 550.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 87.11% |
| IVV240503C00555000 | 2024-04-16 9:40AM EDT | 555.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 94.92% |
| IVV240503C00575000 | 2024-04-01 9:30AM EDT | 575.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503P00425000 | 2024-03-25 10:35AM EDT | 425.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 171.29% |
| IVV240503P00445000 | 2024-04-22 1:31PM EDT | 445.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 132.81% |
| IVV240503P00450000 | 2024-04-23 2:04PM EDT | 450.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 123.24% |
| IVV240503P00455000 | 2024-04-24 10:52AM EDT | 455.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 4 | 113.67% |
| IVV240503P00460000 | 2024-03-25 10:35AM EDT | 460.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 104.20% |
| IVV240503P00465000 | 2024-04-19 9:57AM EDT | 465.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 94.63% |
| IVV240503P00470000 | 2024-04-24 10:52AM EDT | 470.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 2 | 84.96% |
| IVV240503P00475000 | 2024-04-19 3:16PM EDT | 475.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.34% |
| IVV240503P00480000 | 2024-04-23 9:46AM EDT | 480.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 65.58% |
| IVV240503P00485000 | 2024-04-19 12:15PM EDT | 485.00 | 2.50 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 55.66% |
| IVV240503P00489000 | 2024-04-25 10:47AM EDT | 489.00 | 1.33 | 0.00 | 0.75 | 0.00 | - | - | 3 | 56.69% |
| IVV240503P00490000 | 2024-04-25 10:29AM EDT | 490.00 | 1.40 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 44.87% |
| IVV240503P00491000 | 2024-04-30 10:34AM EDT | 491.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 39.75% |
| IVV240503P00492000 | 2024-04-25 10:47AM EDT | 492.00 | 1.84 | 0.00 | 0.25 | 0.00 | - | - | 4 | 37.79% |
| IVV240503P00493000 | 2024-05-01 3:55PM EDT | 493.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 34.18% |
| IVV240503P00494000 | 2024-04-25 12:55PM EDT | 494.00 | 1.60 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 32.23% |
| IVV240503P00495000 | 2024-05-01 1:14PM EDT | 495.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 30.32% |
| IVV240503P00496000 | 2024-05-02 9:30AM EDT | 496.00 | 0.38 | 0.00 | 0.20 | +0.18 | +90.00% | 11 | 17 | 28.37% |
| IVV240503P00497000 | 2024-05-01 3:00PM EDT | 497.00 | 0.54 | 0.05 | 0.20 | +0.34 | +170.00% | 10 | 9 | 26.42% |
| IVV240503P00498000 | 2024-04-29 10:10AM EDT | 498.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 25.73% |
| IVV240503P00499000 | 2024-05-01 1:54PM EDT | 499.00 | 1.65 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 24.81% |
| IVV240503P00500000 | 2024-05-02 1:04PM EDT | 500.00 | 0.80 | 0.20 | 0.35 | -1.40 | -63.64% | 1 | 36 | 23.58% |
| IVV240503P00501000 | 2024-04-29 3:00PM EDT | 501.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 12 | 14 | 23.88% |
| IVV240503P00502000 | 2024-04-30 3:15PM EDT | 502.00 | 1.70 | 0.15 | 0.70 | 0.00 | - | 4 | 21 | 24.22% |
| IVV240503P00503000 | 2024-04-30 3:52PM EDT | 503.00 | 2.25 | 0.65 | 0.95 | 0.00 | - | 1 | 8 | 24.56% |
| IVV240503P00504000 | 2024-05-01 10:10AM EDT | 504.00 | 4.05 | 0.30 | 1.20 | 0.00 | - | 1 | 14 | 24.32% |
| IVV240503P00505000 | 2024-05-02 2:29PM EDT | 505.00 | 1.65 | 0.65 | 1.60 | -2.45 | -59.76% | 9 | 19 | 25.07% |
| IVV240503P00506000 | 2024-04-29 2:44PM EDT | 506.00 | 1.50 | 1.55 | 2.00 | 0.00 | - | 1 | 10 | 25.20% |
| IVV240503P00507000 | 2024-05-02 9:57AM EDT | 507.00 | 3.90 | 2.05 | 2.25 | -0.90 | -18.75% | 2 | 24 | 23.35% |
| IVV240503P00507500 | 2024-05-01 2:39PM EDT | 507.50 | 5.20 | 2.25 | 2.50 | +1.63 | +45.66% | 25 | 14 | 23.40% |
| IVV240503P00508000 | 2024-05-01 2:39PM EDT | 508.00 | 3.87 | 2.05 | 2.95 | 0.00 | - | 11 | 22 | 25.20% |
| IVV240503P00509000 | 2024-04-30 1:51PM EDT | 509.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 3 | 14 | 24.10% |
| IVV240503P00510000 | 2024-04-29 11:21AM EDT | 510.00 | 2.55 | 3.60 | 4.10 | 0.00 | - | 1 | 10 | 24.83% |
| IVV240503P00511000 | 2024-05-02 2:50PM EDT | 511.00 | 4.80 | 4.30 | 6.20 | +1.00 | +26.32% | 134 | 143 | 39.45% |
| IVV240503P00512000 | 2024-05-02 3:21PM EDT | 512.00 | 5.10 | 4.80 | 6.70 | +1.07 | +26.55% | 21 | 31 | 37.87% |
| IVV240503P00513000 | 2024-05-02 3:15PM EDT | 513.00 | 5.91 | 5.40 | 7.20 | +1.71 | +40.71% | 8 | 8 | 35.72% |
| IVV240503P00514000 | 2024-04-10 12:57PM EDT | 514.00 | 5.50 | 6.20 | 8.40 | 0.00 | - | - | 0 | 41.02% |
| IVV240503P00515000 | 2024-04-09 10:27AM EDT | 515.00 | 4.27 | 6.10 | 9.10 | 0.00 | - | 1 | 1 | 40.50% |
| IVV240503P00517000 | 2024-04-09 3:31PM EDT | 517.00 | 4.80 | 8.00 | 11.60 | 0.00 | - | - | 0 | 52.17% |
| IVV240503P00517500 | 2024-04-23 1:02PM EDT | 517.50 | 10.90 | 8.00 | 11.60 | 0.00 | - | 1 | 1 | 47.44% |
| IVV240503P00519000 | 2024-04-04 1:28PM EDT | 519.00 | 3.80 | 9.60 | 13.10 | 0.00 | - | 1 | 1 | 51.44% |
| IVV240503P00525000 | 2024-04-09 2:02PM EDT | 525.00 | 9.60 | 15.50 | 19.70 | 0.00 | - | 1 | 0 | 74.93% |
| IVV240503P00526000 | 2024-03-22 2:50PM EDT | 526.00 | 7.25 | 26.00 | 30.90 | 0.00 | - | 1 | 0 | 163.67% |
| IVV240503P00530000 | 2024-04-02 12:28PM EDT | 530.00 | 12.07 | 21.20 | 24.10 | 0.00 | - | - | 0 | 78.03% |
| IVV240503P00535000 | 2024-04-02 12:28PM EDT | 535.00 | 15.50 | 25.50 | 30.00 | 0.00 | - | - | 0 | 55.66% |
© 2024 Yahoo. All rights reserved.