Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV241220C00425000 | 2024-06-10 1:21PM EDT | 425.00 | 123.00 | 132.40 | 136.50 | 0.00 | - | - | 4 | 41.14% |
| IVV241220C00475000 | 2024-05-29 1:08PM EDT | 475.00 | 71.21 | 85.80 | 89.70 | 0.00 | - | - | 1 | 31.49% |
| IVV241220C00480000 | 2024-05-29 1:09PM EDT | 480.00 | 66.83 | 81.40 | 85.20 | 0.00 | - | 1 | 3 | 30.62% |
| IVV241220C00500000 | 2024-06-06 12:04PM EDT | 500.00 | 55.40 | 63.70 | 67.30 | 0.00 | - | - | 1 | 27.01% |
| IVV241220C00505000 | 2024-06-10 12:53PM EDT | 505.00 | 53.20 | 59.30 | 63.20 | 0.00 | - | 5 | 5 | 26.33% |
| IVV241220C00515000 | 2024-04-23 10:26AM EDT | 515.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IVV241220C00520000 | 2024-05-21 2:29PM EDT | 520.00 | 38.60 | 47.50 | 52.00 | 0.00 | - | 3 | 22 | 24.83% |
| IVV241220C00525000 | 2024-06-11 11:45AM EDT | 525.00 | 36.17 | 43.50 | 46.20 | 0.00 | - | 2 | 22 | 22.79% |
| IVV241220C00530000 | 2024-06-24 11:25AM EDT | 530.00 | 41.98 | 39.60 | 42.50 | 0.00 | - | 2 | 5 | 22.17% |
| IVV241220C00535000 | 2024-06-12 12:10PM EDT | 535.00 | 35.25 | 35.90 | 38.70 | 0.00 | - | 1 | 5 | 21.43% |
| IVV241220C00540000 | 2024-06-17 9:49AM EDT | 540.00 | 29.73 | 32.20 | 35.00 | 0.00 | - | 1 | 3 | 20.69% |
| IVV241220C00545000 | 2024-06-26 12:29PM EDT | 545.00 | 30.25 | 28.30 | 31.60 | +2.00 | +7.08% | 1 | 4 | 20.08% |
| IVV241220C00550000 | 2024-06-17 1:37PM EDT | 550.00 | 28.00 | 25.60 | 27.40 | 0.00 | - | 2 | 12 | 18.86% |
| IVV241220C00555000 | 2024-06-26 11:10AM EDT | 555.00 | 22.50 | 22.50 | 23.60 | -0.70 | -3.02% | 1 | 59 | 17.83% |
| IVV241220C00560000 | 2024-05-30 2:28PM EDT | 560.00 | 10.60 | 19.50 | 20.60 | 0.00 | - | 20 | 25 | 17.22% |
| IVV241220C00565000 | 2024-06-26 1:58PM EDT | 565.00 | 17.20 | 16.90 | 18.30 | -0.86 | -4.76% | 1 | 13 | 16.97% |
| IVV241220C00570000 | 2024-06-21 12:12PM EDT | 570.00 | 15.60 | 14.50 | 15.30 | 0.00 | - | 3 | 32 | 16.13% |
| IVV241220C00575000 | 2024-06-13 11:37AM EDT | 575.00 | 10.70 | 11.70 | 14.40 | 0.00 | - | 9 | 11 | 16.64% |
| IVV241220C00580000 | 2024-06-20 10:24AM EDT | 580.00 | 12.16 | 10.00 | 11.40 | 0.00 | - | 7 | 159 | 15.54% |
| IVV241220C00585000 | 2024-06-12 3:32PM EDT | 585.00 | 7.12 | 8.40 | 9.50 | 0.00 | - | 5 | 9 | 15.10% |
| IVV241220C00590000 | 2024-06-20 1:21PM EDT | 590.00 | 7.73 | 6.80 | 7.60 | 0.00 | - | 1 | 4 | 14.49% |
| IVV241220C00595000 | 2024-05-31 1:20PM EDT | 595.00 | 2.20 | 5.60 | 6.50 | 0.00 | - | 1 | 1 | 14.41% |
| IVV241220C00600000 | 2024-06-17 12:59PM EDT | 600.00 | 5.10 | 4.60 | 5.30 | 0.00 | - | 3 | 14 | 14.11% |
| IVV241220C00605000 | 2024-04-25 3:51PM EDT | 605.00 | 1.30 | 1.90 | 2.35 | 0.00 | - | - | 3 | 11.53% |
| IVV241220C00620000 | 2024-06-12 9:30AM EDT | 620.00 | 1.85 | 1.90 | 2.35 | 0.00 | - | - | 1 | 13.48% |
| IVV241220C00650000 | 2024-06-21 2:30PM EDT | 650.00 | 0.36 | 0.25 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV241220P00265000 | 2024-04-22 9:30AM EDT | 265.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | - | 1 | 54.14% |
| IVV241220P00300000 | 2024-05-20 2:56PM EDT | 300.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | - | 2 | 50.28% |
| IVV241220P00320000 | 2024-04-30 9:30AM EDT | 320.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IVV241220P00340000 | 2024-05-29 9:30AM EDT | 340.00 | 1.05 | 0.30 | 1.05 | 0.00 | - | 1 | 2 | 35.13% |
| IVV241220P00350000 | 2024-05-13 9:30AM EDT | 350.00 | 1.05 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 40.37% |
| IVV241220P00355000 | 2024-06-18 9:30AM EDT | 355.00 | 0.75 | 0.45 | 1.20 | 0.00 | - | - | 2 | 33.07% |
| IVV241220P00360000 | 2024-06-14 9:30AM EDT | 360.00 | 0.85 | 0.55 | 1.30 | 0.00 | - | - | 1 | 32.59% |
| IVV241220P00365000 | 2024-06-04 9:43AM EDT | 365.00 | 1.15 | 0.60 | 1.35 | 0.00 | - | 1 | 1 | 31.89% |
| IVV241220P00375000 | 2024-05-24 9:30AM EDT | 375.00 | 1.45 | 0.60 | 1.70 | 0.00 | - | 1 | 1 | 31.37% |
| IVV241220P00390000 | 2024-05-16 9:45AM EDT | 390.00 | 1.40 | 0.00 | 3.60 | 0.00 | - | - | 1 | 33.61% |
| IVV241220P00400000 | 2024-06-25 10:45AM EDT | 400.00 | 1.25 | 1.20 | 1.95 | -0.73 | -36.87% | 1 | 6 | 27.55% |
| IVV241220P00415000 | 2024-06-21 2:30PM EDT | 415.00 | 1.45 | 1.50 | 2.25 | 0.00 | - | 1 | 1 | 25.63% |
| IVV241220P00425000 | 2024-06-20 3:59PM EDT | 425.00 | 1.90 | 1.75 | 2.25 | 0.00 | - | 5 | 6 | 23.83% |
| IVV241220P00435000 | 2024-06-21 2:07PM EDT | 435.00 | 2.20 | 2.00 | 2.45 | 0.00 | - | 1 | 18 | 22.49% |
| IVV241220P00440000 | 2024-06-17 9:49AM EDT | 440.00 | 2.07 | 2.15 | 2.65 | 0.00 | - | - | 2 | 22.00% |
| IVV241220P00450000 | 2024-05-23 11:08AM EDT | 450.00 | 3.13 | 2.35 | 3.20 | 0.00 | - | 1 | 2 | 21.20% |
| IVV241220P00460000 | 2024-05-29 2:45PM EDT | 460.00 | 4.75 | 2.95 | 3.40 | 0.00 | - | 3 | 4 | 19.69% |
| IVV241220P00465000 | 2024-05-30 10:05AM EDT | 465.00 | 5.16 | 3.30 | 3.70 | 0.00 | - | 10 | 10 | 19.22% |
| IVV241220P00470000 | 2024-06-18 2:03PM EDT | 470.00 | 3.50 | 3.50 | 4.00 | 0.00 | - | - | 1 | 18.71% |
| IVV241220P00475000 | 2024-04-29 3:22PM EDT | 475.00 | 10.27 | 5.90 | 6.70 | 0.00 | - | 3 | 6 | 21.05% |
| IVV241220P00480000 | 2024-05-30 12:06PM EDT | 480.00 | 7.00 | 4.20 | 4.70 | 0.00 | - | 10 | 11 | 17.70% |
| IVV241220P00485000 | 2024-06-12 1:46PM EDT | 485.00 | 4.89 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 17.19% |
| IVV241220P00500000 | 2024-06-06 11:48AM EDT | 500.00 | 7.85 | 5.90 | 6.60 | 0.00 | - | - | 1 | 15.67% |
| IVV241220P00505000 | 2024-05-07 11:22AM EDT | 505.00 | 13.52 | 7.90 | 8.90 | 0.00 | - | 1 | 1 | 16.66% |
| IVV241220P00510000 | 2024-06-17 11:16AM EDT | 510.00 | 7.90 | 7.20 | 8.00 | 0.00 | - | 1 | 2 | 14.75% |
| IVV241220P00520000 | 2024-05-31 1:16PM EDT | 520.00 | 16.50 | 8.70 | 9.60 | 0.00 | - | 1 | 11 | 13.70% |
| IVV241220P00525000 | 2024-06-20 11:11AM EDT | 525.00 | 9.50 | 9.90 | 10.70 | 0.00 | - | 1 | 3 | 13.29% |
| IVV241220P00530000 | 2024-06-25 1:04PM EDT | 530.00 | 12.00 | 10.70 | 11.80 | +0.07 | +0.59% | 3 | 14 | 12.78% |
| IVV241220P00535000 | 2024-06-18 11:51AM EDT | 535.00 | 12.70 | 12.00 | 13.00 | 0.00 | - | 5 | 9 | 12.24% |
| IVV241220P00540000 | 2024-06-17 9:49AM EDT | 540.00 | 15.37 | 13.50 | 14.40 | 0.00 | - | 2 | 7 | 11.72% |
| IVV241220P00545000 | 2024-06-20 11:11AM EDT | 545.00 | 14.50 | 15.10 | 15.80 | 0.00 | - | 1 | 2 | 11.08% |
| IVV241220P00550000 | 2024-06-20 10:48AM EDT | 550.00 | 16.30 | 16.80 | 17.70 | 0.00 | - | 1 | 3 | 10.62% |
| IVV241220P00570000 | 2024-06-17 1:36PM EDT | 570.00 | 26.00 | 24.90 | 28.10 | 0.00 | - | - | 1 | 8.84% |
© 2024 Yahoo. All rights reserved.