iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240719C00455000 | 2024-06-21 12:59PM EDT | 455.00 | 95.46 | 92.30 | 96.30 | 0.00 | - | 1 | 1 | 57.79% |
| IVV240719C00470000 | 2024-06-07 3:00PM EDT | 470.00 | 69.22 | 77.40 | 81.40 | 0.00 | - | 57 | 36 | 50.50% |
| IVV240719C00480000 | 2024-06-20 1:35PM EDT | 480.00 | 69.50 | 67.70 | 71.60 | 0.00 | - | 1 | 3 | 46.09% |
| IVV240719C00485000 | 2024-06-07 2:25PM EDT | 485.00 | 53.97 | 62.70 | 66.60 | 0.00 | - | 25 | 25 | 43.50% |
| IVV240719C00490000 | 2024-06-25 2:12PM EDT | 490.00 | 59.90 | 57.70 | 61.70 | +15.95 | +36.29% | 1 | 2 | 41.24% |
| IVV240719C00500000 | 2024-06-11 10:34AM EDT | 500.00 | 37.14 | 47.90 | 51.80 | 0.00 | - | 2 | 5 | 36.29% |
| IVV240719C00505000 | 2024-06-21 10:23AM EDT | 505.00 | 43.50 | 43.10 | 47.00 | 0.00 | - | 1 | 1 | 34.19% |
| IVV240719C00525000 | 2024-06-05 12:00PM EDT | 525.00 | 16.45 | 23.60 | 27.60 | 0.00 | - | - | 1 | 24.44% |
| IVV240719C00530000 | 2024-06-24 3:33PM EDT | 530.00 | 19.50 | 19.20 | 22.70 | 0.00 | - | 200 | 221 | 21.63% |
| IVV240719C00535000 | 2024-06-14 3:01PM EDT | 535.00 | 14.44 | 15.20 | 18.30 | 0.00 | - | 1 | 59 | 19.66% |
| IVV240719C00540000 | 2024-06-24 1:35PM EDT | 540.00 | 12.40 | 10.50 | 13.10 | 0.00 | - | 1 | 25 | 15.83% |
| IVV240719C00545000 | 2024-06-25 10:35AM EDT | 545.00 | 8.40 | 8.50 | 9.90 | +0.70 | +9.09% | 3 | 20 | 15.31% |
| IVV240719C00550000 | 2024-06-25 1:49PM EDT | 550.00 | 5.58 | 5.20 | 5.80 | -1.22 | -17.94% | 1 | 164 | 12.38% |
| IVV240719C00555000 | 2024-06-21 2:04PM EDT | 555.00 | 3.74 | 2.65 | 3.70 | 0.00 | - | 2 | 12 | 12.02% |
| IVV240719C00560000 | 2024-06-24 10:35AM EDT | 560.00 | 1.81 | 1.45 | 1.95 | -0.79 | -30.38% | 1 | 44 | 11.15% |
| IVV240719C00565000 | 2024-06-17 12:52PM EDT | 565.00 | 1.35 | 0.00 | 1.95 | 0.00 | - | 8 | 9 | 13.59% |
| IVV240719C00570000 | 2024-06-25 11:05AM EDT | 570.00 | 0.35 | 0.25 | 0.60 | -0.21 | -37.50% | 1 | 24 | 11.24% |
| IVV240719C00580000 | 2024-06-20 9:30AM EDT | 580.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 15.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240719P00430000 | 2024-06-11 11:03AM EDT | 430.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 50.42% |
| IVV240719P00445000 | 2024-06-10 11:47AM EDT | 445.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 44.31% |
| IVV240719P00455000 | 2024-05-17 11:10AM EDT | 455.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 49.30% |
| IVV240719P00460000 | 2024-05-30 3:10PM EDT | 460.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 38.31% |
| IVV240719P00470000 | 2024-06-11 11:03AM EDT | 470.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 34.34% |
| IVV240719P00475000 | 2024-05-20 1:01PM EDT | 475.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 1 | 32.37% |
| IVV240719P00480000 | 2024-05-23 9:30AM EDT | 480.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | - | 2 | 30.40% |
| IVV240719P00485000 | 2024-06-21 11:45AM EDT | 485.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 28.44% |
| IVV240719P00500000 | 2024-06-18 11:25AM EDT | 500.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 22.53% |
| IVV240719P00505000 | 2024-06-04 9:39AM EDT | 505.00 | 2.43 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 20.56% |
| IVV240719P00510000 | 2024-06-18 11:00AM EDT | 510.00 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 18.85% |
| IVV240719P00515000 | 2024-06-05 1:25PM EDT | 515.00 | 2.50 | 0.20 | 1.65 | 0.00 | - | 3 | 13 | 20.40% |
| IVV240719P00520000 | 2024-06-17 9:38AM EDT | 520.00 | 1.45 | 0.00 | 1.80 | 0.00 | - | 1 | 6 | 18.58% |
| IVV240719P00525000 | 2024-06-20 9:42AM EDT | 525.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 14.72% |
| IVV240719P00530000 | 2024-06-24 3:33PM EDT | 530.00 | 0.10 | 0.00 | 3.20 | 0.00 | - | 203 | 214 | 17.26% |
| IVV240719P00535000 | 2024-06-26 10:38AM EDT | 535.00 | 2.10 | 1.55 | 2.25 | -0.15 | -6.67% | 1 | 17 | 12.20% |
| IVV240719P00540000 | 2024-06-24 10:50AM EDT | 540.00 | 3.00 | 1.30 | 3.40 | 0.00 | - | 1 | 9 | 11.67% |
| IVV240719P00555000 | 2024-06-07 2:03PM EDT | 555.00 | 18.60 | 7.60 | 10.80 | 0.00 | - | 1 | 1 | 11.36% |
| IVV240719P00560000 | 2024-06-20 3:00PM EDT | 560.00 | 12.75 | 11.00 | 14.60 | 0.00 | - | - | 1 | 11.65% |
© 2024 Yahoo. All rights reserved.