iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240712C00440000 | 2024-06-21 1:47PM EDT | 440.00 | 106.10 | 106.80 | 110.70 | 0.00 | - | 7 | 8 | 63.78% |
| IVV240712C00526000 | 2024-06-05 11:14AM EDT | 526.00 | 14.30 | 21.60 | 25.70 | 0.00 | - | - | 10 | 26.80% |
| IVV240712C00527000 | 2024-06-05 11:41AM EDT | 527.00 | 14.00 | 20.60 | 24.60 | 0.00 | - | 10 | 11 | 25.83% |
| IVV240712C00527500 | 2024-06-05 1:27PM EDT | 527.50 | 13.82 | 20.10 | 24.10 | 0.00 | - | 10 | 10 | 25.48% |
| IVV240712C00533000 | 2024-06-20 1:37PM EDT | 533.00 | 18.13 | 15.70 | 18.80 | 0.00 | - | - | 1 | 22.00% |
| IVV240712C00539000 | 2024-06-20 1:35PM EDT | 539.00 | 12.62 | 10.60 | 13.70 | 0.00 | - | 2 | 0 | 19.40% |
| IVV240712C00540000 | 2024-06-13 10:09AM EDT | 540.00 | 9.65 | 10.40 | 11.80 | 0.00 | - | 1 | 2 | 16.50% |
| IVV240712C00543000 | 2024-06-13 10:23AM EDT | 543.00 | 7.25 | 7.70 | 9.10 | 0.00 | - | 10 | 10 | 14.59% |
| IVV240712C00544000 | 2024-06-12 12:33PM EDT | 544.00 | 7.70 | 6.60 | 8.30 | 0.00 | - | 1 | 2 | 14.10% |
| IVV240712C00545000 | 2024-06-13 10:09AM EDT | 545.00 | 6.50 | 7.00 | 8.70 | 0.00 | - | 1 | 1 | 16.15% |
| IVV240712C00550000 | 2024-06-26 12:54PM EDT | 550.00 | 4.50 | 4.30 | 4.60 | -2.50 | -35.71% | 1 | 11 | 12.56% |
| IVV240712C00554000 | 2024-06-25 9:57AM EDT | 554.00 | 2.60 | 2.55 | 2.85 | -0.80 | -23.53% | 1 | 1 | 11.89% |
| IVV240712C00555000 | 2024-06-17 3:11PM EDT | 555.00 | 4.00 | 2.20 | 2.55 | 0.00 | - | 1 | 29 | 11.88% |
| IVV240712C00558000 | 2024-06-18 2:37PM EDT | 558.00 | 2.85 | 1.35 | 1.65 | 0.00 | - | - | 2 | 11.45% |
| IVV240712C00560000 | 2024-06-17 11:16AM EDT | 560.00 | 1.30 | 0.95 | 1.25 | 0.00 | - | 2 | 165 | 11.38% |
| IVV240712C00565000 | 2024-06-21 11:22AM EDT | 565.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 1 | 3 | 11.34% |
| IVV240712C00570000 | 2024-06-25 11:55AM EDT | 570.00 | 0.13 | 0.05 | 0.75 | -0.53 | -80.30% | 5 | 7 | 14.35% |
| IVV240712C00575000 | 2024-06-26 1:08PM EDT | 575.00 | 0.05 | 0.05 | 0.75 | -0.15 | -75.00% | 8 | 18 | 16.56% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240712P00440000 | 2024-06-03 11:26AM EDT | 440.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 53.91% |
| IVV240712P00514000 | 2024-06-12 10:30AM EDT | 514.00 | 0.70 | 0.15 | 0.75 | 0.00 | - | - | 1 | 19.96% |
| IVV240712P00515000 | 2024-06-12 12:59PM EDT | 515.00 | 0.77 | 0.15 | 0.75 | 0.00 | - | - | 6 | 19.48% |
| IVV240712P00517000 | 2024-06-17 9:40AM EDT | 517.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | - | 3 | 18.52% |
| IVV240712P00520000 | 2024-06-12 9:45AM EDT | 520.00 | 1.08 | 0.30 | 0.65 | 0.00 | - | - | 10 | 16.47% |
| IVV240712P00525000 | 2024-05-30 3:48PM EDT | 525.00 | 8.00 | 0.40 | 0.65 | 0.00 | - | 1 | 1 | 14.05% |
| IVV240712P00530000 | 2024-06-24 1:34PM EDT | 530.00 | 1.14 | 0.65 | 0.90 | 0.00 | - | 1 | 2 | 12.71% |
| IVV240712P00531000 | 2024-06-18 10:25AM EDT | 531.00 | 1.35 | 0.65 | 1.00 | 0.00 | - | - | 1 | 12.57% |
| IVV240712P00537000 | 2024-06-13 10:10AM EDT | 537.00 | 3.07 | 1.30 | 1.60 | 0.00 | - | 1 | 4 | 11.05% |
| IVV240712P00540000 | 2024-06-13 10:10AM EDT | 540.00 | 3.95 | 1.65 | 2.15 | 0.00 | - | 1 | 1 | 10.49% |
| IVV240712P00545000 | 2024-06-25 11:24AM EDT | 545.00 | 3.90 | 3.00 | 3.40 | -0.45 | -10.34% | 1 | 1 | 9.31% |
© 2024 Yahoo. All rights reserved.