iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628C00500000 | 2024-06-11 12:10PM EDT | 500.00 | 36.80 | 46.10 | 50.10 | 0.00 | - | 1 | 1 | 56.69% |
| IVV240628C00520000 | 2024-06-17 12:37PM EDT | 520.00 | 28.00 | 26.00 | 30.10 | 0.00 | - | 1 | 2 | 58.11% |
| IVV240628C00521000 | 2024-06-04 9:59AM EDT | 521.00 | 12.50 | 25.00 | 29.00 | 0.00 | - | 1 | 1 | 55.85% |
| IVV240628C00524000 | 2024-06-17 1:37PM EDT | 524.00 | 26.70 | 22.00 | 26.20 | 0.00 | - | 2 | 51 | 53.16% |
| IVV240628C00525000 | 2024-05-31 3:49PM EDT | 525.00 | 8.10 | 21.00 | 25.20 | 0.00 | - | 10 | 4 | 51.70% |
| IVV240628C00526000 | 2024-06-03 3:20PM EDT | 526.00 | 8.59 | 20.00 | 24.20 | 0.00 | - | 10 | 5 | 50.22% |
| IVV240628C00528000 | 2024-05-30 11:00AM EDT | 528.00 | 6.36 | 18.10 | 22.10 | 0.00 | - | 1 | 1 | 46.50% |
| IVV240628C00532000 | 2024-06-03 11:07AM EDT | 532.00 | 5.04 | 14.00 | 18.10 | 0.00 | - | 1 | 3 | 40.45% |
| IVV240628C00532500 | 2024-05-09 11:24AM EDT | 532.50 | 5.10 | 6.60 | 9.80 | 0.00 | - | 2 | 2 | 0.00% |
| IVV240628C00533000 | 2024-05-22 2:18PM EDT | 533.00 | 7.44 | 12.70 | 17.50 | 0.00 | - | - | 6 | 41.60% |
| IVV240628C00534000 | 2024-06-14 12:40PM EDT | 534.00 | 11.34 | 12.00 | 16.10 | 0.00 | - | 5 | 2 | 37.34% |
| IVV240628C00535000 | 2024-06-05 3:09PM EDT | 535.00 | 7.32 | 11.10 | 15.20 | 0.00 | - | 1 | 6 | 36.41% |
| IVV240628C00536000 | 2024-06-11 2:31PM EDT | 536.00 | 6.90 | 10.10 | 14.20 | 0.00 | - | - | 1 | 34.80% |
| IVV240628C00537000 | 2024-06-06 9:34AM EDT | 537.00 | 6.50 | 9.10 | 13.30 | 0.00 | - | 10 | 4 | 33.80% |
| IVV240628C00538000 | 2024-05-31 12:58PM EDT | 538.00 | 1.34 | 8.20 | 11.70 | 0.00 | - | 90 | 41 | 28.35% |
| IVV240628C00539000 | 2024-06-06 1:09PM EDT | 539.00 | 4.70 | 7.80 | 10.90 | 0.00 | - | - | 1 | 27.97% |
| IVV240628C00540000 | 2024-06-20 12:30PM EDT | 540.00 | 10.00 | 6.30 | 9.80 | 0.00 | - | 1 | 8 | 25.68% |
| IVV240628C00542000 | 2024-06-24 3:52PM EDT | 542.00 | 5.75 | 4.90 | 8.00 | 0.00 | - | 2 | 5 | 23.38% |
| IVV240628C00543000 | 2024-06-24 10:00AM EDT | 543.00 | 6.50 | 4.10 | 7.00 | 0.00 | - | 1 | 5 | 21.55% |
| IVV240628C00544000 | 2024-06-14 12:40PM EDT | 544.00 | 3.85 | 4.00 | 5.20 | 0.00 | - | 5 | 8 | 15.20% |
| IVV240628C00545000 | 2024-06-24 3:06PM EDT | 545.00 | 3.50 | 3.70 | 4.10 | -0.90 | -20.45% | 1 | 11 | 12.81% |
| IVV240628C00546000 | 2024-06-24 3:06PM EDT | 546.00 | 3.75 | 3.00 | 3.50 | 0.00 | - | 1 | 2 | 12.98% |
| IVV240628C00547000 | 2024-06-25 11:17AM EDT | 547.00 | 2.60 | 2.35 | 2.75 | -0.15 | -5.45% | 2 | 8 | 12.07% |
| IVV240628C00549000 | 2024-06-24 3:52PM EDT | 549.00 | 1.55 | 1.35 | 1.65 | 0.00 | - | 6 | 10 | 11.32% |
| IVV240628C00550000 | 2024-06-25 3:59PM EDT | 550.00 | 1.05 | 0.95 | 1.20 | -0.35 | -25.00% | 10 | 39 | 10.89% |
| IVV240628C00551000 | 2024-06-25 3:57PM EDT | 551.00 | 0.80 | 0.65 | 0.90 | -1.23 | -60.59% | 1 | 6 | 10.89% |
| IVV240628C00555000 | 2024-06-24 12:07PM EDT | 555.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 1 | 56 | 10.55% |
| IVV240628C00556000 | 2024-06-26 12:48PM EDT | 556.00 | 0.25 | 0.05 | 0.10 | +0.04 | +19.05% | 1 | 3 | 9.99% |
| IVV240628C00557000 | 2024-06-26 9:42AM EDT | 557.00 | 0.05 | 0.00 | 0.25 | -0.13 | -72.22% | 6 | 8 | 13.36% |
| IVV240628C00560000 | 2024-06-21 10:36AM EDT | 560.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | 2 | 13 | 23.02% |
| IVV240628C00565000 | 2024-05-20 10:50AM EDT | 565.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | - | 1 | 21.44% |
| IVV240628C00570000 | 2024-05-15 12:13PM EDT | 570.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 33.52% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628P00440000 | 2024-05-20 10:48AM EDT | 440.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | - | 2 | 117.19% |
| IVV240628P00450000 | 2024-05-30 3:49PM EDT | 450.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 106.74% |
| IVV240628P00475000 | 2024-05-30 3:49PM EDT | 475.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 81.05% |
| IVV240628P00500000 | 2024-06-24 1:41PM EDT | 500.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 68 | 55.76% |
| IVV240628P00503000 | 2024-05-22 2:03PM EDT | 503.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 52.69% |
| IVV240628P00504000 | 2024-06-11 2:47PM EDT | 504.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 51.71% |
| IVV240628P00505000 | 2024-06-24 2:34PM EDT | 505.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 32 | 41.02% |
| IVV240628P00507000 | 2024-05-31 11:00AM EDT | 507.00 | 2.50 | 0.00 | 1.35 | 0.00 | - | 3 | 1 | 54.74% |
| IVV240628P00510000 | 2024-05-31 10:56AM EDT | 510.00 | 3.00 | 0.00 | 1.35 | 0.00 | - | 10 | 50 | 51.42% |
| IVV240628P00515000 | 2024-06-05 11:21AM EDT | 515.00 | 0.05 | 0.00 | 1.10 | -1.35 | -96.43% | 7 | 3 | 51.69% |
| IVV240628P00518000 | 2024-06-05 10:00AM EDT | 518.00 | 2.20 | 0.00 | 1.35 | 0.00 | - | - | 5 | 50.83% |
| IVV240628P00520000 | 2024-06-20 12:19PM EDT | 520.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 3 | 0 | 48.27% |
| IVV240628P00521000 | 2024-05-31 1:01PM EDT | 521.00 | 6.32 | 0.00 | 1.35 | 0.00 | - | 4 | 3 | 47.00% |
| IVV240628P00522500 | 2024-06-17 9:44AM EDT | 522.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 5 | 38.31% |
| IVV240628P00523000 | 2024-06-12 10:31AM EDT | 523.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 37.72% |
| IVV240628P00525000 | 2024-06-03 11:13AM EDT | 525.00 | 4.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 35.35% |
| IVV240628P00528000 | 2024-06-11 3:04PM EDT | 528.00 | 1.89 | 0.00 | 1.35 | 0.00 | - | 7 | 6 | 37.84% |
| IVV240628P00529000 | 2024-06-05 3:46PM EDT | 529.00 | 3.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 36.50% |
| IVV240628P00530000 | 2024-06-17 12:50PM EDT | 530.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 35.16% |
| IVV240628P00532000 | 2024-05-17 3:48PM EDT | 532.00 | 6.90 | 0.65 | 1.20 | 0.00 | - | 1 | 1 | 31.14% |
| IVV240628P00532500 | 2024-06-13 3:04PM EDT | 532.50 | 0.94 | 0.00 | 1.35 | 0.00 | - | 14 | 8 | 31.73% |
| IVV240628P00534000 | 2024-06-18 1:44PM EDT | 534.00 | 0.38 | 0.05 | 1.15 | 0.00 | - | - | 10 | 28.00% |
| IVV240628P00535000 | 2024-06-17 12:50PM EDT | 535.00 | 0.80 | 0.05 | 0.90 | 0.00 | - | 3 | 4 | 24.49% |
| IVV240628P00536000 | 2024-06-24 3:59PM EDT | 536.00 | 0.24 | 0.05 | 0.40 | 0.00 | - | 15 | 170 | 18.19% |
| IVV240628P00537000 | 2024-06-24 11:47AM EDT | 537.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 10 | 35 | 14.36% |
| IVV240628P00537500 | 2024-06-24 9:42AM EDT | 537.50 | 0.42 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 13.82% |
| IVV240628P00538000 | 2024-06-24 12:17PM EDT | 538.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 147 | 158 | 13.28% |
| IVV240628P00539000 | 2024-06-24 3:07PM EDT | 539.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 12.89% |
| IVV240628P00540000 | 2024-06-18 10:27AM EDT | 540.00 | 0.99 | 0.10 | 0.25 | 0.00 | - | 6 | 12 | 11.77% |
| IVV240628P00541000 | 2024-06-24 12:16PM EDT | 541.00 | 0.48 | 0.20 | 0.35 | +0.01 | +2.13% | 1 | 6 | 11.67% |
| IVV240628P00542000 | 2024-06-26 2:00PM EDT | 542.00 | 0.37 | 0.25 | 0.40 | -0.38 | -50.67% | 1 | 4 | 10.89% |
| IVV240628P00545000 | 2024-06-26 10:37AM EDT | 545.00 | 1.17 | 0.70 | 0.95 | -0.13 | -10.00% | 1 | 3 | 10.21% |
| IVV240628P00549000 | 2024-06-26 12:22PM EDT | 549.00 | 2.20 | 2.15 | 2.55 | -0.22 | -9.09% | 6 | 1 | 9.18% |
| IVV240628P00550000 | 2024-06-20 1:36PM EDT | 550.00 | 5.10 | 2.85 | 3.30 | 0.00 | - | - | 3 | 9.72% |
| IVV240628P00555000 | 2024-06-24 9:49AM EDT | 555.00 | 7.70 | 5.70 | 8.80 | 0.00 | - | 1 | 2 | 20.87% |
© 2024 Yahoo. All rights reserved.