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.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240726C00531000 | 2024-06-06 2:52PM EDT | 531.00 | 14.40 | 19.30 | 22.90 | 0.00 | - | - | 1 | 20.77% |
| IVV240726C00535000 | 2024-06-12 9:47AM EDT | 535.00 | 16.60 | 15.90 | 19.50 | 0.00 | - | 1 | 1 | 19.46% |
| IVV240726C00537500 | 2024-06-25 11:05AM EDT | 537.50 | 15.41 | 15.10 | 17.00 | +5.99 | +63.59% | 1 | 0 | 17.92% |
| IVV240726C00539000 | 2024-06-21 11:21AM EDT | 539.00 | 15.18 | 13.40 | 16.00 | 0.00 | - | 1 | 1 | 17.80% |
| IVV240726C00540000 | 2024-06-10 3:37PM EDT | 540.00 | 8.51 | 12.10 | 14.80 | 0.00 | - | - | 1 | 16.82% |
| IVV240726C00542000 | 2024-06-25 3:57PM EDT | 542.00 | 12.44 | 11.90 | 12.70 | -0.43 | -3.34% | 3 | 10 | 15.32% |
| IVV240726C00544000 | 2024-06-21 3:50PM EDT | 544.00 | 11.62 | 9.90 | 11.70 | 0.00 | - | 1 | 1 | 15.52% |
| IVV240726C00547000 | 2024-06-25 11:08AM EDT | 547.00 | 8.55 | 8.40 | 9.20 | -1.13 | -11.67% | 2 | 3 | 14.06% |
| IVV240726C00552500 | 2024-06-12 12:12PM EDT | 552.50 | 5.75 | 5.10 | 5.90 | 0.00 | - | 1 | 11 | 12.75% |
| IVV240726C00558000 | 2024-06-14 10:53AM EDT | 558.00 | 2.75 | 2.95 | 4.70 | 0.00 | - | - | 3 | 13.99% |
| IVV240726C00560000 | 2024-06-14 10:03AM EDT | 560.00 | 2.13 | 2.40 | 3.10 | 0.00 | - | - | 1 | 12.13% |
| IVV240726C00565000 | 2024-06-20 11:31AM EDT | 565.00 | 2.75 | 1.35 | 2.80 | 0.00 | - | 29 | 38 | 13.86% |
| IVV240726C00570000 | 2024-06-21 2:17PM EDT | 570.00 | 1.02 | 0.65 | 0.85 | 0.00 | - | 23 | 26 | 10.85% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240726P00520000 | 2024-06-24 10:06AM EDT | 520.00 | 1.20 | 0.90 | 2.25 | 0.00 | - | 1 | 11 | 17.58% |
| IVV240726P00525000 | 2024-06-26 11:10AM EDT | 525.00 | 1.50 | 1.25 | 1.45 | -0.40 | -21.05% | 1 | 0 | 13.23% |
| IVV240726P00535000 | 2024-06-25 11:05AM EDT | 535.00 | 2.65 | 2.30 | 2.65 | -4.12 | -60.86% | 1 | 0 | 11.52% |
| IVV240726P00536000 | 2024-06-12 2:05PM EDT | 536.00 | 4.50 | 2.40 | 3.90 | 0.00 | - | - | 1 | 13.39% |
| IVV240726P00541000 | 2024-06-21 3:50PM EDT | 541.00 | 4.40 | 3.10 | 4.10 | 0.00 | - | 1 | 1 | 10.85% |
| IVV240726P00542000 | 2024-06-14 10:32AM EDT | 542.00 | 6.70 | 3.60 | 5.10 | 0.00 | - | - | 1 | 11.90% |
| IVV240726P00544000 | 2024-06-21 3:50PM EDT | 544.00 | 5.27 | 4.20 | 5.70 | 0.00 | - | 1 | 1 | 11.54% |
| IVV240726P00545000 | 2024-06-24 1:07PM EDT | 545.00 | 5.20 | 4.60 | 5.80 | 0.00 | - | 1 | 6 | 10.99% |
| IVV240726P00548000 | 2024-06-26 11:34AM EDT | 548.00 | 6.36 | 5.70 | 6.20 | -1.76 | -21.67% | 20 | 20 | 9.34% |
| IVV240726P00563000 | 2024-06-20 3:02PM EDT | 563.00 | 15.52 | 13.70 | 17.80 | 0.00 | - | - | 1 | 11.92% |
| IVV240726P00565000 | 2024-06-26 11:34AM EDT | 565.00 | 18.40 | 15.60 | 19.30 | +2.77 | +17.72% | 20 | 20 | 11.65% |
© 2024 Yahoo. All rights reserved.