iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240920C00360000 | 2024-02-26 2:24PM EDT | 360.00 | 158.90 | 172.50 | 177.00 | 0.00 | - | 1 | 1 | 0.00% |
| IVV240920C00380000 | 2024-03-11 1:43PM EDT | 380.00 | 144.85 | 144.60 | 149.50 | 0.00 | - | 3 | 3 | 0.00% |
| IVV240920C00400000 | 2024-05-31 9:38AM EDT | 400.00 | 132.65 | 148.50 | 152.80 | 0.00 | - | 2 | 1 | 54.27% |
| IVV240920C00425000 | 2024-06-10 1:21PM EDT | 425.00 | 118.53 | 124.00 | 128.50 | 0.00 | - | 4 | 0 | 47.50% |
| IVV240920C00430000 | 2024-04-29 12:56PM EDT | 430.00 | 92.82 | 104.00 | 108.80 | 0.00 | - | - | 1 | 0.00% |
| IVV240920C00440000 | 2024-01-19 11:50AM EDT | 440.00 | 60.90 | 76.70 | 79.50 | 0.00 | - | 7 | 7 | 0.00% |
| IVV240920C00450000 | 2024-06-06 9:38AM EDT | 450.00 | 95.56 | 99.50 | 103.90 | 0.00 | - | 1 | 14 | 40.25% |
| IVV240920C00455000 | 2024-06-06 10:19AM EDT | 455.00 | 90.19 | 95.00 | 99.40 | 0.00 | - | 3 | 6 | 39.41% |
| IVV240920C00460000 | 2024-05-30 9:51AM EDT | 460.00 | 75.90 | 90.00 | 94.60 | 0.00 | - | 2 | 15 | 38.11% |
| IVV240920C00465000 | 2024-06-03 12:47PM EDT | 465.00 | 70.50 | 85.00 | 89.80 | 0.00 | - | 199 | 165 | 36.80% |
| IVV240920C00470000 | 2024-05-02 3:14PM EDT | 470.00 | 53.20 | 67.00 | 71.40 | 0.00 | - | 10 | 18 | 0.00% |
| IVV240920C00475000 | 2024-06-10 10:20AM EDT | 475.00 | 69.00 | 75.50 | 80.30 | 0.00 | - | - | 1 | 34.28% |
| IVV240920C00480000 | 2024-04-19 11:42AM EDT | 480.00 | 41.00 | 60.50 | 63.80 | 0.00 | - | 5 | 73 | 0.00% |
| IVV240920C00485000 | 2024-05-29 12:47PM EDT | 485.00 | 55.85 | 66.00 | 70.80 | 0.00 | - | 1 | 31 | 31.67% |
| IVV240920C00490000 | 2024-06-14 12:08PM EDT | 490.00 | 62.56 | 61.50 | 66.00 | +12.36 | +24.62% | 26 | 80 | 30.28% |
| IVV240920C00495000 | 2024-06-14 1:09PM EDT | 495.00 | 58.50 | 57.00 | 60.80 | +27.40 | +88.10% | 2 | 2 | 28.41% |
| IVV240920C00500000 | 2024-05-30 3:36PM EDT | 500.00 | 39.05 | 52.00 | 56.20 | 0.00 | - | 2 | 59 | 27.21% |
| IVV240920C00505000 | 2024-06-04 1:48PM EDT | 505.00 | 36.70 | 47.60 | 51.40 | 0.00 | - | 1 | 76 | 25.75% |
| IVV240920C00510000 | 2024-06-11 3:16PM EDT | 510.00 | 41.19 | 43.00 | 47.10 | 0.00 | - | 6 | 84 | 24.78% |
| IVV240920C00515000 | 2024-05-22 12:39PM EDT | 515.00 | 32.90 | 38.60 | 42.50 | 0.00 | - | 1 | 22 | 23.44% |
| IVV240920C00520000 | 2024-06-11 11:10AM EDT | 520.00 | 29.91 | 34.60 | 37.50 | 0.00 | - | 2 | 131 | 21.65% |
| IVV240920C00525000 | 2024-06-11 1:26PM EDT | 525.00 | 26.12 | 30.20 | 34.20 | 0.00 | - | 2 | 32 | 21.46% |
| IVV240920C00530000 | 2024-06-12 2:32PM EDT | 530.00 | 28.10 | 26.90 | 29.00 | 0.00 | - | 11 | 86 | 19.34% |
| IVV240920C00535000 | 2024-06-12 2:36PM EDT | 535.00 | 24.00 | 23.00 | 25.40 | 0.00 | - | 56 | 174 | 18.63% |
| IVV240920C00540000 | 2024-06-14 3:25PM EDT | 540.00 | 20.44 | 19.20 | 21.10 | +0.26 | +1.29% | 1 | 276 | 17.14% |
| IVV240920C00545000 | 2024-06-13 1:29PM EDT | 545.00 | 17.80 | 16.60 | 17.60 | 0.00 | - | 1 | 331 | 16.22% |
| IVV240920C00550000 | 2024-06-12 3:10PM EDT | 550.00 | 14.40 | 13.10 | 14.70 | 0.00 | - | 14 | 61 | 15.65% |
| IVV240920C00555000 | 2024-06-12 1:55PM EDT | 555.00 | 11.10 | 9.80 | 12.70 | 0.00 | - | 1 | 136 | 15.68% |
| IVV240920C00560000 | 2024-06-06 12:41PM EDT | 560.00 | 6.48 | 8.20 | 9.20 | 0.00 | - | 9 | 102 | 14.09% |
| IVV240920C00565000 | 2024-06-11 2:27PM EDT | 565.00 | 4.90 | 6.30 | 7.40 | 0.00 | - | 20 | 29 | 13.83% |
| IVV240920C00570000 | 2024-06-13 3:18PM EDT | 570.00 | 4.99 | 4.80 | 5.50 | 0.00 | - | 6 | 49 | 13.19% |
| IVV240920C00575000 | 2024-05-29 11:46AM EDT | 575.00 | 1.70 | 3.40 | 4.10 | 0.00 | - | 3 | 22 | 12.79% |
| IVV240920C00580000 | 2024-06-04 1:51PM EDT | 580.00 | 1.15 | 2.50 | 3.90 | 0.00 | - | 1 | 15 | 13.69% |
| IVV240920C00585000 | 2024-06-12 10:42AM EDT | 585.00 | 2.21 | 1.75 | 2.40 | 0.00 | - | 2 | 38 | 12.59% |
| IVV240920C00590000 | 2024-05-17 3:49PM EDT | 590.00 | 1.05 | 1.20 | 1.75 | 0.00 | - | 1 | 2 | 12.41% |
| IVV240920C00595000 | 2024-05-17 3:52PM EDT | 595.00 | 0.80 | 0.85 | 1.30 | 0.00 | - | 1 | 2 | 12.36% |
| IVV240920C00600000 | 2024-06-06 11:03AM EDT | 600.00 | 0.50 | 0.55 | 0.95 | 0.00 | - | 13 | 41 | 12.31% |
| IVV240920C00605000 | 2024-05-17 3:59PM EDT | 605.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 12.80% |
| IVV240920C00610000 | 2024-06-04 9:30AM EDT | 610.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 13.23% |
| IVV240920C00625000 | 2024-05-20 9:43AM EDT | 625.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 15.42% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240920P00325000 | 2024-02-21 10:30AM EDT | 325.00 | 1.15 | 0.30 | 0.95 | 0.00 | - | - | 1 | 50.26% |
| IVV240920P00340000 | 2024-05-15 12:33PM EDT | 340.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 44.65% |
| IVV240920P00345000 | 2024-02-26 10:30AM EDT | 345.00 | 0.95 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 46.88% |
| IVV240920P00355000 | 2024-02-09 10:30AM EDT | 355.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | - | 1 | 53.62% |
| IVV240920P00375000 | 2024-04-12 10:39AM EDT | 375.00 | 1.95 | 0.35 | 1.05 | 0.00 | - | 2 | 2 | 38.45% |
| IVV240920P00385000 | 2024-04-09 2:14PM EDT | 385.00 | 1.55 | 0.50 | 1.25 | 0.00 | - | - | 1 | 37.23% |
| IVV240920P00395000 | 2024-03-28 2:12PM EDT | 395.00 | 1.55 | 0.65 | 2.70 | 0.00 | - | 10 | 11 | 40.75% |
| IVV240920P00400000 | 2024-04-12 12:39PM EDT | 400.00 | 2.50 | 0.60 | 1.35 | 0.00 | - | 1 | 15 | 34.20% |
| IVV240920P00410000 | 2024-03-14 10:43AM EDT | 410.00 | 2.67 | 2.65 | 2.85 | 0.00 | - | 1 | 1 | 37.32% |
| IVV240920P00420000 | 2024-04-30 10:29AM EDT | 420.00 | 1.90 | 0.90 | 1.60 | 0.00 | - | 1 | 16 | 30.62% |
| IVV240920P00425000 | 2024-02-22 3:02PM EDT | 425.00 | 3.60 | 2.00 | 2.65 | 0.00 | - | 1 | 1 | 32.92% |
| IVV240920P00430000 | 2024-05-15 3:07PM EDT | 430.00 | 1.30 | 0.30 | 2.00 | 0.00 | - | 1 | 2 | 29.69% |
| IVV240920P00435000 | 2024-06-12 12:43PM EDT | 435.00 | 0.73 | 0.30 | 2.00 | 0.00 | - | 1 | 10 | 28.52% |
| IVV240920P00440000 | 2024-05-30 11:05AM EDT | 440.00 | 1.60 | 0.40 | 2.00 | 0.00 | - | 11 | 19 | 27.34% |
| IVV240920P00445000 | 2024-04-26 3:23PM EDT | 445.00 | 3.26 | 1.45 | 1.70 | 0.00 | - | 1 | 5 | 25.24% |
| IVV240920P00450000 | 2024-06-03 12:40PM EDT | 450.00 | 1.70 | 0.55 | 2.00 | 0.00 | - | 1 | 18 | 25.01% |
| IVV240920P00455000 | 2024-06-07 12:37PM EDT | 455.00 | 1.30 | 0.65 | 2.00 | 0.00 | - | 2 | 810 | 23.85% |
| IVV240920P00460000 | 2024-06-11 3:28PM EDT | 460.00 | 1.43 | 0.60 | 1.40 | 0.00 | - | 3 | 1,100 | 20.93% |
| IVV240920P00465000 | 2024-06-07 12:46PM EDT | 465.00 | 1.56 | 0.75 | 1.50 | 0.00 | - | 1 | 590 | 20.15% |
| IVV240920P00470000 | 2024-06-14 9:44AM EDT | 470.00 | 1.50 | 1.40 | 1.65 | -0.87 | -36.71% | 1 | 839 | 19.48% |
| IVV240920P00475000 | 2024-06-10 11:31AM EDT | 475.00 | 1.97 | 1.55 | 1.80 | 0.00 | - | 2 | 836 | 18.76% |
| IVV240920P00480000 | 2024-06-07 1:36PM EDT | 480.00 | 2.10 | 1.65 | 2.05 | 0.00 | - | 2 | 25 | 18.23% |
| IVV240920P00485000 | 2024-06-06 3:50PM EDT | 485.00 | 2.50 | 1.95 | 2.15 | 0.00 | - | 3 | 9 | 17.29% |
| IVV240920P00490000 | 2024-06-12 3:02PM EDT | 490.00 | 2.00 | 1.00 | 4.00 | 0.00 | - | 5 | 31 | 19.47% |
| IVV240920P00495000 | 2024-05-29 12:37PM EDT | 495.00 | 4.80 | 2.10 | 2.70 | 0.00 | - | 15 | 17 | 16.00% |
| IVV240920P00500000 | 2024-06-06 9:41AM EDT | 500.00 | 3.55 | 2.05 | 3.00 | 0.00 | - | 4 | 54 | 15.28% |
| IVV240920P00505000 | 2024-05-22 2:45PM EDT | 505.00 | 5.60 | 3.00 | 3.50 | 0.00 | - | 16 | 36 | 14.78% |
| IVV240920P00510000 | 2024-06-10 9:40AM EDT | 510.00 | 5.00 | 3.00 | 4.00 | 0.00 | - | 2 | 67 | 14.17% |
| IVV240920P00515000 | 2024-06-11 12:22PM EDT | 515.00 | 5.72 | 3.00 | 4.50 | 0.00 | - | 1 | 44 | 13.43% |
| IVV240920P00520000 | 2024-06-13 1:35PM EDT | 520.00 | 4.80 | 4.00 | 5.10 | 0.00 | - | 39 | 71 | 12.71% |
| IVV240920P00525000 | 2024-06-12 10:03AM EDT | 525.00 | 6.14 | 5.10 | 5.90 | +0.94 | +18.08% | 8 | 15 | 12.06% |
| IVV240920P00530000 | 2024-06-12 3:18PM EDT | 530.00 | 6.00 | 5.00 | 6.80 | 0.00 | - | 17 | 81 | 11.35% |
| IVV240920P00535000 | 2024-06-12 2:43PM EDT | 535.00 | 7.55 | 7.50 | 8.00 | 0.00 | - | 21 | 15 | 10.74% |
| IVV240920P00540000 | 2024-06-14 2:31PM EDT | 540.00 | 9.36 | 8.00 | 9.30 | +0.73 | +8.46% | 15 | 4 | 9.99% |
| IVV240920P00545000 | 2024-05-28 9:43AM EDT | 545.00 | 17.08 | 10.10 | 11.20 | 0.00 | - | 6 | 6 | 9.49% |
| IVV240920P00550000 | 2024-03-21 11:34AM EDT | 550.00 | 27.71 | 50.00 | 54.90 | 0.00 | - | - | 0 | 46.14% |
| IVV240920P00555000 | 2024-05-23 3:41PM EDT | 555.00 | 27.80 | 13.90 | 17.50 | 0.00 | - | 2 | 1 | 9.79% |
© 2024 Yahoo. All rights reserved.