iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 180.00 | 0.05 | 0.00 | - | 20 | 17 |
| - | - | - | - | - | 195.00 | 0.70 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 200.00 | 1.20 | 0.00 | - | 10 | 7 |
| 302.60 | 0.00 | - | 1 | 0 | 235.00 | 9.10 | 0.00 | - | - | 10 |
| 262.00 | 0.00 | - | 2 | 0 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 245.00 | 1.50 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 250.00 | 0.33 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 265.00 | 13.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 14.00 | 0.00 | - | - | 4 |
| - | - | - | - | - | 275.00 | 3.35 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 280.00 | 2.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 285.00 | 16.80 | 0.00 | - | - | 1 |
| 170.48 | 0.00 | - | - | 1 | 290.00 | 17.90 | 0.00 | - | - | 9 |
| - | - | - | - | - | 295.00 | 19.00 | 0.00 | - | - | 11 |
| 152.94 | 0.00 | - | 2 | 2 | 300.00 | 2.57 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 305.00 | 1.00 | 0.00 | - | 1 | 1 |
| 157.60 | 0.00 | - | 5 | 44 | 310.00 | 1.90 | 0.00 | - | 1 | 1 |
| 151.60 | 0.00 | - | - | 4 | 315.00 | 0.07 | 0.00 | - | 7 | 16 |
| 182.79 | 0.00 | - | 5 | 8 | 320.00 | 3.50 | 0.00 | - | 1 | 3 |
| 199.10 | 0.00 | - | 11 | 55 | 325.00 | 23.50 | 0.00 | - | 7 | 7 |
| 182.29 | 0.00 | - | 4 | 8 | 330.00 | 0.10 | 0.00 | - | 10 | 41 |
| 186.50 | 0.00 | - | 4 | 6 | 335.00 | 0.97 | 0.00 | - | 1 | 3 |
| 191.80 | 0.00 | - | 27 | 0 | 340.00 | 0.25 | 0.00 | - | 15 | 0 |
| 174.49 | 0.00 | - | 2 | 1 | 345.00 | 0.60 | 0.00 | - | 1 | 39 |
| 186.70 | 0.00 | - | 28 | 0 | 350.00 | 0.02 | 0.00 | - | 4 | 638 |
| - | - | - | - | - | 355.00 | 0.28 | 0.00 | - | 20 | 42 |
| 170.60 | 0.00 | - | 5 | 0 | 360.00 | 5.00 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 365.00 | 7.00 | 0.00 | - | 1 | 4 |
| 157.59 | 0.00 | - | 1 | 0 | 370.00 | 0.60 | 0.00 | - | 1 | 846 |
| - | - | - | - | - | 375.00 | 1.85 | 0.00 | - | 1 | 4 |
| 139.90 | 0.00 | - | 3 | 20 | 380.00 | 0.40 | 0.00 | - | 1 | 5 |
| 137.69 | 0.00 | - | 2 | 2 | 385.00 | 2.00 | 0.00 | - | 11 | 40 |
| 113.72 | 0.00 | - | 2 | 14 | 390.00 | 2.77 | 0.00 | - | 2 | 5 |
| 55.18 | 0.00 | - | - | 1 | 395.00 | 0.60 | 0.00 | - | 1 | 54 |
| 124.77 | 0.00 | - | 5 | 0 | 400.00 | 0.20 | 0.00 | - | 6 | 38 |
| 40.50 | 0.00 | - | 1 | 0 | 405.00 | 0.10 | 0.00 | - | 1 | 28 |
| 99.25 | 0.00 | - | 10 | 13 | 410.00 | 6.13 | 0.00 | - | - | 5 |
| 101.53 | 0.00 | - | 4 | 11 | 415.00 | 0.30 | 0.00 | - | 1 | 37 |
| 38.70 | 0.00 | - | 3 | 5 | 420.00 | 0.85 | 0.00 | - | 5 | 21 |
| 106.03 | 0.00 | - | 4 | 5 | 425.00 | 0.22 | 0.00 | - | 1 | 21 |
| 102.00 | 0.00 | - | 1 | 29 | 430.00 | 0.32 | 0.00 | - | 1 | 162 |
| 56.99 | 0.00 | - | 1 | 5 | 435.00 | 1.65 | 0.00 | - | 1 | 31 |
| 95.05 | 0.00 | - | 10 | 0 | 440.00 | 0.35 | 0.00 | - | 1 | 17 |
| 84.00 | 0.00 | - | 12 | 0 | 445.00 | 2.20 | 0.00 | - | 24 | 28 |
| 95.50 | 0.00 | - | 5 | 5 | 450.00 | 0.28 | 0.00 | - | 1 | 22 |
| 67.70 | 0.00 | - | 15 | 1 | 455.00 | 1.25 | 0.00 | - | 1 | 96 |
| 76.30 | 0.00 | - | 10 | 0 | 460.00 | 0.15 | 0.00 | - | 10 | 29 |
| 60.35 | 0.00 | - | 2 | 0 | 465.00 | 0.30 | 0.00 | - | 1 | 33 |
| 66.25 | 0.00 | - | 2 | 0 | 470.00 | 0.31 | 0.00 | - | 50 | 70 |
| 59.50 | 0.00 | - | 1 | 0 | 475.00 | 0.05 | 0.00 | - | 1 | 67 |
| 57.94 | 0.00 | - | 5 | 0 | 480.00 | 0.73 | 0.00 | - | 1 | 44 |
| 54.20 | 0.00 | - | 5 | 13 | 485.00 | 0.57 | 0.00 | - | 11 | 39 |
| 36.97 | 0.00 | - | 14 | 0 | 490.00 | 0.10 | 0.00 | - | 39 | 157 |
| 39.35 | 0.00 | - | 3 | 14 | 495.00 | 0.90 | 0.00 | - | 2 | 53 |
| 36.00 | 0.00 | - | 2 | 33 | 500.00 | 0.48 | 0.00 | - | 1 | 125 |
| 37.21 | 0.00 | - | 14 | 27 | 505.00 | 1.60 | 0.00 | - | 10 | 64 |
| 27.50 | 0.00 | - | 5 | 82 | 510.00 | 0.05 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 512.00 | 1.90 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 513.00 | 2.87 | 0.00 | - | 10 | 10 |
| 23.00 | 0.00 | - | 6 | 6 | 515.00 | 0.42 | 0.00 | - | 1 | 14 |
| 9.20 | 0.00 | - | 6 | 1 | 517.00 | 0.12 | 0.00 | - | - | 2 |
| 20.15 | 0.00 | - | 1 | 1 | 518.00 | 0.48 | 0.00 | - | - | 1 |
| - | - | - | - | - | 519.00 | 0.46 | 0.00 | - | 10 | 11 |
| 22.65 | 0.00 | - | 2 | 927 | 520.00 | 0.43 | 0.00 | - | 1 | 30 |
| 17.50 | 0.00 | - | 1 | 1 | 521.00 | 0.44 | 0.00 | - | 1 | 0 |
| 5.60 | 0.00 | - | 5 | 5 | 523.00 | 0.78 | 0.00 | - | 10 | 19 |
| 14.10 | 0.00 | - | 2 | 2 | 524.00 | 0.17 | 0.00 | - | 1 | 5 |
| 13.08 | 0.00 | - | 1 | 138 | 525.00 | 0.29 | 0.00 | - | 3 | 19 |
| 7.41 | 0.00 | - | 1 | 2 | 526.00 | 5.50 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 527.00 | 0.25 | 0.00 | - | 1 | 7 |
| 15.81 | 0.00 | - | 1 | 2 | 528.00 | - | - | - | - | - |
| - | - | - | - | - | 529.00 | 0.26 | 0.00 | - | 10 | 11 |
| 14.06 | 0.00 | - | 2 | 84 | 530.00 | 0.14 | 0.00 | - | 23 | 21 |
| 12.94 | 0.00 | - | 1 | 11 | 531.00 | 0.55 | 0.00 | - | - | 1 |
| 8.00 | 0.00 | - | 1 | 3 | 532.00 | 0.24 | 0.00 | - | 5 | 6 |
| 7.00 | 0.00 | - | 2 | 12 | 533.00 | - | - | - | - | - |
| 10.11 | 0.00 | - | 1 | 6 | 534.00 | 0.54 | 0.00 | - | 1 | 9 |
| 11.00 | 0.00 | - | 1 | 126 | 535.00 | 0.27 | 0.00 | - | 21 | 18 |
| 8.10 | 0.00 | - | 1 | 4 | 536.00 | 0.52 | 0.00 | - | 1 | 2 |
| 3.60 | 0.00 | - | 2 | 4 | 537.00 | 0.76 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 538.00 | 1.10 | 0.00 | - | 1 | 0 |
| 6.50 | 0.00 | - | 2 | 5 | 539.00 | 0.25 | 0.00 | - | 14 | 36 |
| 5.80 | 0.00 | - | 4 | 341 | 540.00 | 0.33 | 0.00 | - | 27 | 22 |
| 4.20 | 0.00 | - | 1 | 4 | 541.00 | 1.75 | 0.00 | - | 1 | 2 |
| 3.70 | 0.00 | - | 1 | 1 | 542.00 | 2.40 | 0.00 | - | 1 | 1 |
| 3.05 | 0.00 | - | - | 2 | 543.00 | 2.26 | 0.00 | - | - | 3 |
| 2.26 | 0.00 | - | 1 | 7 | 544.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 4 | 55 | 545.00 | 0.77 | 0.00 | - | 21 | 24 |
| 1.90 | 0.00 | - | 2 | 9 | 546.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 10 | 19 | 547.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 6 | 8 | 549.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 27 | 95 | 550.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 89 | 123 | 555.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 10 | 42 | 560.00 | 172.45 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 34 | 565.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 17 | 570.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 25 | 575.00 | - | - | - | - | - |
| - | - | - | - | - | 580.00 | 198.52 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 1 | 1 | 585.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 4 | 600.00 | 215.24 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 2 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.