iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240705C00470000 | 2024-06-05 2:04PM EDT | 470.00 | 66.69 | 76.20 | 80.30 | 0.00 | - | - | 50 | 54.64% |
| IVV240705C00505000 | 2024-05-24 12:35PM EDT | 505.00 | 30.49 | 41.10 | 46.00 | 0.00 | - | 2 | 2 | 49.12% |
| IVV240705C00525000 | 2024-06-21 3:47PM EDT | 525.00 | 23.88 | 21.50 | 25.70 | 0.00 | - | 1 | 0 | 31.36% |
| IVV240705C00528000 | 2024-06-21 3:47PM EDT | 528.00 | 20.95 | 18.60 | 22.60 | 0.00 | - | 1 | 10 | 28.40% |
| IVV240705C00530000 | 2024-06-21 10:35AM EDT | 530.00 | 18.98 | 17.70 | 20.60 | 0.00 | - | 4 | 13 | 26.65% |
| IVV240705C00531000 | 2024-06-04 10:09AM EDT | 531.00 | 5.50 | 15.90 | 19.70 | 0.00 | - | 2 | 5 | 26.14% |
| IVV240705C00532000 | 2024-06-25 12:46PM EDT | 532.00 | 15.35 | 14.90 | 18.70 | +10.43 | +211.99% | 1 | 4 | 25.24% |
| IVV240705C00533000 | 2024-05-31 3:53PM EDT | 533.00 | 4.64 | 13.70 | 17.70 | 0.00 | - | 1 | 1 | 24.34% |
| IVV240705C00534000 | 2024-05-31 3:55PM EDT | 534.00 | 4.85 | 13.00 | 16.90 | 0.00 | - | 1 | 2 | 24.10% |
| IVV240705C00535000 | 2024-06-21 10:35AM EDT | 535.00 | 14.63 | 12.00 | 15.90 | 0.00 | - | 4 | 8 | 23.16% |
| IVV240705C00536000 | 2024-05-24 2:26PM EDT | 536.00 | 5.80 | 11.30 | 15.50 | 0.00 | - | 1 | 1 | 24.16% |
| IVV240705C00539000 | 2024-06-03 9:37AM EDT | 539.00 | 3.68 | 8.90 | 12.00 | 0.00 | - | 1 | 1 | 19.60% |
| IVV240705C00540000 | 2024-06-21 12:33PM EDT | 540.00 | 10.51 | 8.10 | 10.50 | 0.00 | - | 1 | 19 | 17.03% |
| IVV240705C00541000 | 2024-06-07 1:12PM EDT | 541.00 | 5.50 | 8.10 | 10.30 | 0.00 | - | 2 | 3 | 18.44% |
| IVV240705C00544000 | 2024-06-18 1:24PM EDT | 544.00 | 9.47 | 5.90 | 6.90 | 0.00 | - | 5 | 12 | 13.96% |
| IVV240705C00545000 | 2024-06-21 1:35PM EDT | 545.00 | 6.40 | 5.20 | 6.00 | 0.00 | - | 1 | 2 | 13.07% |
| IVV240705C00546000 | 2024-06-25 1:34PM EDT | 546.00 | 4.57 | 4.60 | 5.10 | -2.23 | -32.79% | 5 | 6 | 12.12% |
| IVV240705C00547000 | 2024-06-25 1:34PM EDT | 547.00 | 4.11 | 4.00 | 4.40 | -1.10 | -21.11% | 1 | 3 | 11.64% |
| IVV240705C00549000 | 2024-06-20 1:06PM EDT | 549.00 | 5.05 | 2.95 | 3.50 | 0.00 | - | - | 1 | 11.77% |
| IVV240705C00550000 | 2024-06-25 12:16PM EDT | 550.00 | 2.65 | 2.45 | 2.75 | -1.75 | -39.77% | 14 | 25 | 10.82% |
| IVV240705C00552500 | 2024-06-26 12:57PM EDT | 552.50 | 1.70 | 1.50 | 1.80 | -1.20 | -41.38% | 4 | 3 | 10.54% |
| IVV240705C00554000 | 2024-06-20 2:28PM EDT | 554.00 | 2.70 | 1.10 | 1.45 | 0.00 | - | - | 1 | 10.72% |
| IVV240705C00555000 | 2024-06-24 2:50PM EDT | 555.00 | 1.35 | 0.85 | 1.10 | 0.00 | - | 11 | 35 | 10.27% |
| IVV240705C00556000 | 2024-06-18 2:35PM EDT | 556.00 | 2.28 | 0.65 | 0.90 | 0.00 | - | - | 3 | 10.23% |
| IVV240705C00558000 | 2024-06-26 9:42AM EDT | 558.00 | 0.40 | 0.40 | 0.55 | -0.60 | -60.00% | 1 | 9 | 9.97% |
| IVV240705C00560000 | 2024-06-24 9:44AM EDT | 560.00 | 0.48 | 0.15 | 0.35 | 0.00 | - | 1 | 12 | 9.97% |
| IVV240705C00561000 | 2024-06-21 3:55PM EDT | 561.00 | 0.52 | 0.15 | 0.30 | 0.00 | - | 11 | 11 | 10.18% |
| IVV240705C00562000 | 2024-06-26 9:30AM EDT | 562.00 | 0.20 | 0.10 | 0.25 | -0.25 | -55.56% | 1 | 2 | 10.30% |
| IVV240705C00565000 | 2024-06-14 10:14AM EDT | 565.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240705P00435000 | 2024-05-28 10:58AM EDT | 435.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 66.94% |
| IVV240705P00455000 | 2024-05-28 10:59AM EDT | 455.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.47% |
| IVV240705P00470000 | 2024-05-28 10:58AM EDT | 470.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 53.10% |
| IVV240705P00510000 | 2024-06-13 3:29PM EDT | 510.00 | 0.38 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 28.22% |
| IVV240705P00511000 | 2024-06-10 9:32AM EDT | 511.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | - | 4 | 28.05% |
| IVV240705P00522000 | 2024-06-21 3:46PM EDT | 522.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 21.12% |
| IVV240705P00523000 | 2024-06-13 3:29PM EDT | 523.00 | 0.68 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 20.47% |
| IVV240705P00525000 | 2024-06-21 3:46PM EDT | 525.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 19.18% |
| IVV240705P00532000 | 2024-05-28 3:58PM EDT | 532.00 | 6.60 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 11.89% |
| IVV240705P00534000 | 2024-06-26 1:39PM EDT | 534.00 | 0.35 | 0.25 | 0.45 | -0.44 | -55.70% | 10 | 13 | 11.38% |
| IVV240705P00535000 | 2024-06-21 11:44AM EDT | 535.00 | 0.95 | 0.35 | 0.50 | 0.00 | - | 10 | 12 | 11.05% |
| IVV240705P00537000 | 2024-06-21 3:33PM EDT | 537.00 | 1.07 | 0.45 | 0.75 | 0.00 | - | 2 | 3 | 11.02% |
| IVV240705P00540000 | 2024-06-24 10:28AM EDT | 540.00 | 1.10 | 0.80 | 1.10 | 0.00 | - | 1 | 3 | 10.22% |
| IVV240705P00544000 | 2024-06-24 10:29AM EDT | 544.00 | 2.04 | 1.60 | 1.95 | 0.00 | - | 1 | 1 | 9.36% |
| IVV240705P00547000 | 2024-06-20 1:33PM EDT | 547.00 | 4.40 | 2.60 | 3.00 | 0.00 | - | - | 11 | 8.82% |
| IVV240705P00547500 | 2024-06-26 2:41PM EDT | 547.50 | 3.09 | 2.80 | 3.20 | -0.71 | -16.47% | 2 | 13 | 8.69% |
© 2024 Yahoo. All rights reserved.