iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240802C00500000 | 2024-06-21 12:29PM EDT | 500.00 | 53.00 | 49.60 | 53.60 | 0.00 | - | 1 | 1 | 33.44% |
| IVV240802C00505000 | 2024-06-20 9:44AM EDT | 505.00 | 50.00 | 44.70 | 48.80 | 0.00 | - | - | 1 | 31.55% |
| IVV240802C00535000 | 2024-06-21 3:54PM EDT | 535.00 | 20.00 | 17.10 | 20.70 | 0.00 | - | 2 | 1 | 19.69% |
| IVV240802C00540000 | 2024-06-18 9:35AM EDT | 540.00 | 16.80 | 14.10 | 16.00 | 0.00 | - | - | 1 | 17.19% |
| IVV240802C00554000 | 2024-06-25 11:19AM EDT | 554.00 | 6.35 | 5.90 | 6.50 | -1.45 | -18.59% | 1 | 2 | 13.40% |
| IVV240802C00560000 | 2024-06-14 11:14AM EDT | 560.00 | 3.13 | 3.50 | 4.30 | 0.00 | - | - | 1 | 13.08% |
| IVV240802C00570000 | 2024-06-18 1:47PM EDT | 570.00 | 2.31 | 1.15 | 1.75 | 0.00 | - | - | 23 | 12.29% |
| IVV240802C00620000 | 2024-06-18 9:35AM EDT | 620.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 1 | 22.57% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240802P00435000 | 2024-06-24 11:54AM EDT | 435.00 | 0.44 | 0.00 | 0.45 | +0.13 | +41.94% | 1 | 3 | 35.28% |
| IVV240802P00495000 | 2024-06-21 2:20PM EDT | 495.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 2 | 2 | 20.64% |
| IVV240802P00510000 | 2024-06-20 9:30AM EDT | 510.00 | 1.15 | 0.35 | 1.20 | 0.00 | - | - | 5 | 16.44% |
| IVV240802P00520000 | 2024-06-21 2:20PM EDT | 520.00 | 1.77 | 1.25 | 1.85 | 0.00 | - | 2 | 2 | 14.79% |
| IVV240802P00525000 | 2024-06-13 1:15PM EDT | 525.00 | 2.80 | 1.50 | 2.10 | 0.00 | - | 1 | 1 | 13.44% |
| IVV240802P00540000 | 2024-06-21 2:20PM EDT | 540.00 | 4.86 | 3.80 | 4.40 | 0.00 | - | 2 | 5 | 10.68% |
| IVV240802P00549000 | 2024-06-20 3:01PM EDT | 549.00 | 7.60 | 6.30 | 7.40 | 0.00 | - | - | 1 | 9.20% |
| IVV240802P00550000 | 2024-06-20 10:01AM EDT | 550.00 | 6.70 | 7.00 | 8.00 | 0.00 | - | - | 1 | 9.25% |
© 2024 Yahoo. All rights reserved.