iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
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 | 151.80 | 155.90 | 0.00 | - | 2 | 1 | 51.48% |
| IVV240920C00425000 | 2024-06-10 1:21PM EDT | 425.00 | 118.53 | 127.50 | 131.70 | 0.00 | - | 4 | 0 | 49.46% |
| 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 | 103.20 | 107.10 | 0.00 | - | 1 | 14 | 42.05% |
| IVV240920C00455000 | 2024-06-06 10:19AM EDT | 455.00 | 90.19 | 98.20 | 102.40 | 0.00 | - | 3 | 6 | 40.92% |
| IVV240920C00460000 | 2024-05-30 9:51AM EDT | 460.00 | 75.90 | 93.50 | 97.40 | 0.00 | - | 2 | 15 | 39.30% |
| IVV240920C00465000 | 2024-06-03 12:47PM EDT | 465.00 | 70.50 | 88.60 | 92.70 | 0.00 | - | 199 | 165 | 38.14% |
| 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 | 79.00 | 83.00 | 0.00 | - | - | 1 | 35.33% |
| 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 | 69.50 | 73.50 | 0.00 | - | 1 | 31 | 32.74% |
| IVV240920C00490000 | 2024-06-14 12:08PM EDT | 490.00 | 62.56 | 64.70 | 68.70 | 0.00 | - | 26 | 56 | 31.35% |
| IVV240920C00495000 | 2024-06-14 1:09PM EDT | 495.00 | 58.50 | 60.00 | 64.00 | 0.00 | - | 2 | 2 | 30.06% |
| IVV240920C00500000 | 2024-06-24 1:20PM EDT | 500.00 | 59.20 | 55.40 | 58.90 | 0.00 | - | 3 | 57 | 28.25% |
| IVV240920C00505000 | 2024-06-04 1:48PM EDT | 505.00 | 36.70 | 50.70 | 54.30 | 0.00 | - | 1 | 76 | 27.02% |
| IVV240920C00510000 | 2024-06-11 3:16PM EDT | 510.00 | 41.19 | 46.20 | 49.70 | 0.00 | - | 6 | 84 | 25.75% |
| IVV240920C00515000 | 2024-05-22 12:39PM EDT | 515.00 | 32.90 | 41.80 | 46.00 | 0.00 | - | 1 | 22 | 25.43% |
| IVV240920C00520000 | 2024-06-20 3:46PM EDT | 520.00 | 39.60 | 38.00 | 40.80 | 0.00 | - | 2 | 131 | 23.39% |
| IVV240920C00525000 | 2024-06-20 1:40PM EDT | 525.00 | 34.00 | 33.40 | 36.50 | 0.00 | - | 2 | 46 | 22.25% |
| IVV240920C00530000 | 2024-06-12 2:32PM EDT | 530.00 | 28.10 | 29.40 | 31.70 | 0.00 | - | 11 | 86 | 20.53% |
| IVV240920C00535000 | 2024-06-12 2:36PM EDT | 535.00 | 24.00 | 25.20 | 27.50 | 0.00 | - | 56 | 174 | 19.32% |
| IVV240920C00540000 | 2024-06-26 9:47AM EDT | 540.00 | 22.70 | 21.30 | 23.60 | -1.63 | -6.70% | 3 | 293 | 18.28% |
| IVV240920C00545000 | 2024-06-21 3:07PM EDT | 545.00 | 19.60 | 17.60 | 20.50 | 0.00 | - | 4 | 334 | 17.84% |
| IVV240920C00550000 | 2024-06-26 12:29PM EDT | 550.00 | 15.65 | 15.30 | 15.90 | -0.55 | -3.40% | 1 | 63 | 15.81% |
| IVV240920C00555000 | 2024-06-21 10:10AM EDT | 555.00 | 12.22 | 12.30 | 12.90 | -1.38 | -10.15% | 20 | 160 | 15.06% |
| IVV240920C00560000 | 2024-06-26 1:58PM EDT | 560.00 | 10.20 | 9.60 | 10.10 | -0.20 | -1.92% | 1 | 109 | 14.25% |
| IVV240920C00565000 | 2024-06-21 1:09PM EDT | 565.00 | 8.00 | 7.30 | 7.80 | 0.00 | - | 21 | 38 | 13.64% |
| IVV240920C00570000 | 2024-06-26 2:11PM EDT | 570.00 | 5.60 | 5.40 | 5.80 | -0.55 | -8.94% | 2 | 82 | 13.03% |
| IVV240920C00575000 | 2024-06-20 9:35AM EDT | 575.00 | 5.55 | 3.90 | 4.30 | 0.00 | - | 3 | 23 | 12.63% |
| IVV240920C00580000 | 2024-06-18 9:58AM EDT | 580.00 | 3.10 | 2.75 | 3.10 | -0.50 | -13.89% | 2 | 25 | 12.27% |
| IVV240920C00585000 | 2024-06-21 11:45AM EDT | 585.00 | 2.50 | 1.80 | 2.30 | 0.00 | - | 1 | 45 | 12.16% |
| IVV240920C00590000 | 2024-06-24 10:19AM EDT | 590.00 | 1.97 | 0.80 | 1.65 | 0.00 | - | 1 | 4 | 12.01% |
| IVV240920C00595000 | 2024-05-17 3:52PM EDT | 595.00 | 0.80 | 0.85 | 1.30 | 0.00 | - | 1 | 2 | 12.21% |
| IVV240920C00600000 | 2024-06-17 3:36PM EDT | 600.00 | 1.09 | 0.55 | 0.95 | 0.00 | - | 1 | 41 | 12.20% |
| IVV240920C00605000 | 2024-05-17 3:59PM EDT | 605.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 12.75% |
| 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 | 0.05 | 0.75 | 0.00 | - | - | 6 | 15.55% |
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 | 50.39% |
| IVV240920P00340000 | 2024-05-15 12:33PM EDT | 340.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 47.77% |
| IVV240920P00345000 | 2024-02-26 10:30AM EDT | 345.00 | 0.95 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 50.13% |
| IVV240920P00355000 | 2024-02-09 10:30AM EDT | 355.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | - | 1 | 57.35% |
| IVV240920P00375000 | 2024-04-12 10:39AM EDT | 375.00 | 1.95 | 0.35 | 1.05 | 0.00 | - | 2 | 2 | 41.25% |
| IVV240920P00385000 | 2024-04-09 2:14PM EDT | 385.00 | 1.55 | 0.50 | 1.25 | 0.00 | - | - | 1 | 39.99% |
| IVV240920P00395000 | 2024-03-28 2:12PM EDT | 395.00 | 1.55 | 0.65 | 2.70 | 0.00 | - | 10 | 11 | 43.77% |
| IVV240920P00400000 | 2024-06-24 9:30AM EDT | 400.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 1 | 14 | 33.20% |
| IVV240920P00410000 | 2024-03-14 10:43AM EDT | 410.00 | 2.67 | 2.65 | 2.85 | 0.00 | - | 1 | 1 | 40.18% |
| IVV240920P00420000 | 2024-04-30 10:29AM EDT | 420.00 | 1.90 | 0.90 | 1.60 | 0.00 | - | 1 | 16 | 33.05% |
| IVV240920P00425000 | 2024-02-22 3:02PM EDT | 425.00 | 3.60 | 2.00 | 2.65 | 0.00 | - | 1 | 1 | 35.54% |
| IVV240920P00430000 | 2024-05-15 3:07PM EDT | 430.00 | 1.30 | 0.30 | 2.00 | 0.00 | - | 1 | 2 | 32.11% |
| IVV240920P00435000 | 2024-06-25 10:21AM EDT | 435.00 | 0.35 | 0.50 | 0.80 | -0.35 | -50.00% | 50 | 53 | 25.76% |
| IVV240920P00440000 | 2024-05-30 11:05AM EDT | 440.00 | 1.60 | 0.40 | 1.15 | 0.00 | - | 11 | 19 | 26.40% |
| IVV240920P00445000 | 2024-04-26 3:23PM EDT | 445.00 | 3.26 | 1.45 | 1.70 | 0.00 | - | 1 | 5 | 27.40% |
| IVV240920P00450000 | 2024-06-18 2:10PM EDT | 450.00 | 0.92 | 0.55 | 1.30 | 0.00 | - | 1 | 18 | 24.76% |
| IVV240920P00455000 | 2024-06-07 12:37PM EDT | 455.00 | 1.30 | 0.80 | 1.35 | 0.00 | - | 2 | 810 | 23.81% |
| IVV240920P00460000 | 2024-06-18 12:30PM EDT | 460.00 | 0.80 | 0.75 | 1.45 | 0.00 | - | 2 | 1,101 | 23.02% |
| IVV240920P00465000 | 2024-06-07 12:46PM EDT | 465.00 | 1.56 | 0.85 | 1.55 | 0.00 | - | 1 | 590 | 22.21% |
| IVV240920P00470000 | 2024-06-14 9:44AM EDT | 470.00 | 1.50 | 1.05 | 0.00 | 0.00 | - | 1 | 840 | 6.25% |
| IVV240920P00475000 | 2024-06-10 11:31AM EDT | 475.00 | 1.97 | 1.20 | 1.50 | 0.00 | - | 2 | 836 | 19.75% |
| IVV240920P00480000 | 2024-06-07 1:36PM EDT | 480.00 | 2.10 | 1.35 | 1.65 | 0.00 | - | 2 | 25 | 19.03% |
| IVV240920P00485000 | 2024-06-18 12:22PM EDT | 485.00 | 1.95 | 1.55 | 1.75 | 0.00 | - | 1 | 10 | 18.13% |
| IVV240920P00490000 | 2024-06-26 11:51AM EDT | 490.00 | 1.85 | 1.75 | 1.95 | -0.22 | -10.63% | 2 | 33 | 17.44% |
| IVV240920P00495000 | 2024-05-29 12:37PM EDT | 495.00 | 4.80 | 2.00 | 2.15 | 0.00 | - | 15 | 17 | 16.68% |
| IVV240920P00500000 | 2024-06-24 10:19AM EDT | 500.00 | 2.28 | 2.10 | 2.55 | 0.00 | - | 2 | 55 | 16.24% |
| IVV240920P00505000 | 2024-06-21 2:20PM EDT | 505.00 | 2.96 | 2.35 | 2.90 | 0.00 | - | 4 | 36 | 15.60% |
| IVV240920P00510000 | 2024-06-18 2:10PM EDT | 510.00 | 3.22 | 2.80 | 3.30 | 0.00 | - | 1 | 67 | 14.93% |
| IVV240920P00515000 | 2024-06-24 2:43PM EDT | 515.00 | 4.10 | 3.30 | 3.80 | 0.00 | - | 1 | 45 | 14.30% |
| IVV240920P00520000 | 2024-06-24 1:46PM EDT | 520.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 5 | 75 | 13.41% |
| IVV240920P00525000 | 2024-06-20 12:30PM EDT | 525.00 | 5.20 | 4.50 | 5.00 | 0.00 | - | 1 | 25 | 12.91% |
| IVV240920P00530000 | 2024-06-21 1:52PM EDT | 530.00 | 6.00 | 5.40 | 5.70 | 0.00 | - | 1 | 85 | 12.11% |
| IVV240920P00535000 | 2024-06-26 11:50AM EDT | 535.00 | 6.50 | 6.30 | 6.60 | -0.07 | -1.07% | 20 | 16 | 11.36% |
| IVV240920P00540000 | 2024-06-25 1:15PM EDT | 540.00 | 8.60 | 7.40 | 7.80 | +0.10 | +1.18% | 2 | 16 | 10.70% |
| IVV240920P00545000 | 2024-06-21 1:51PM EDT | 545.00 | 10.20 | 8.80 | 9.20 | 0.00 | - | 5 | 12 | 9.97% |
| IVV240920P00550000 | 2024-03-21 11:34AM EDT | 550.00 | 27.71 | 50.00 | 54.90 | 0.00 | - | - | 0 | 50.51% |
| IVV240920P00555000 | 2024-05-23 3:41PM EDT | 555.00 | 27.80 | 13.30 | 14.40 | 0.00 | - | 2 | 1 | 9.78% |
© 2024 Yahoo. All rights reserved.