iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 319.29 | 0.00 | - | 3 | 4 | 180.00 | 0.31 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 190.00 | 1.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 200.00 | 1.20 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 210.00 | 1.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 215.00 | 0.55 | 0.00 | - | - | 7 |
| - | - | - | - | - | 225.00 | 1.70 | 0.00 | - | 1 | 0 |
| 263.25 | 0.00 | - | 1 | 1 | 230.00 | - | - | - | - | - |
| 274.95 | 0.00 | - | 1 | 1 | 250.00 | 2.90 | 0.00 | - | 6 | 6 |
| 289.85 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| - | - | - | - | - | 270.00 | 3.60 | 0.00 | - | 6 | 3 |
| 276.00 | 0.00 | - | - | 1 | 275.00 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 2.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 0.64 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 295.00 | 1.20 | 0.00 | - | 3 | 13 |
| 148.10 | 0.00 | - | 10 | 10 | 300.00 | 0.57 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 305.00 | 15.62 | 0.00 | - | - | 5 |
| 175.00 | 0.00 | - | 7 | 7 | 310.00 | 2.18 | 0.00 | - | 1 | 4 |
| 98.50 | 0.00 | - | 3 | 2 | 315.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.89 | 0.00 | - | 1 | 51 |
| 150.50 | 0.00 | - | 3 | 25 | 325.00 | 4.30 | 0.00 | - | 1 | 1 |
| 160.50 | 0.00 | - | 8 | 17 | 330.00 | 2.78 | 0.00 | - | - | 1 |
| 217.90 | 0.00 | - | 8 | 14 | 335.00 | 5.90 | 0.00 | - | 22 | 22 |
| 202.80 | 0.00 | - | - | 21 | 340.00 | 3.00 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 345.00 | 1.50 | 0.00 | - | 18 | 1 |
| 167.50 | 0.00 | - | 5 | 26 | 350.00 | 2.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 355.00 | 3.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 360.00 | 4.90 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 365.00 | 5.30 | 0.00 | - | 1 | 2 |
| 175.75 | 0.00 | - | 1 | 15 | 370.00 | 5.84 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 375.00 | 2.45 | 0.00 | - | 5 | 17 |
| 175.25 | 0.00 | - | 2 | 63 | 380.00 | 2.00 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 385.00 | 4.20 | 0.00 | - | 3 | 8 |
| 104.20 | 0.00 | - | 9 | 10 | 390.00 | 3.48 | 0.00 | - | 2 | 10 |
| 64.65 | 0.00 | - | 16 | 16 | 395.00 | 9.90 | 0.00 | - | 24 | 40 |
| 143.00 | 0.00 | - | 21 | 64 | 400.00 | 2.50 | 0.00 | - | 4 | 207 |
| 78.50 | 0.00 | - | 5 | 8 | 405.00 | 5.20 | 0.00 | - | 5 | 22 |
| 100.77 | 0.00 | - | 1 | 9 | 410.00 | 6.33 | 0.00 | - | 1 | 34 |
| 46.75 | 0.00 | - | 2 | 0 | 415.00 | 5.15 | 0.00 | - | 1 | 15 |
| 125.27 | 0.00 | - | 1 | 13 | 420.00 | 2.72 | 0.00 | - | 1 | 21 |
| 85.50 | 0.00 | - | 1 | 16 | 425.00 | 5.80 | 0.00 | - | 1 | 5 |
| 119.50 | 0.00 | - | 3 | 57 | 430.00 | 2.50 | 0.00 | - | 6 | 19 |
| 100.30 | 0.00 | - | 2 | 11 | 435.00 | 3.40 | 0.00 | - | 2 | 48 |
| 81.65 | 0.00 | - | 27 | 0 | 440.00 | 3.47 | 0.00 | - | 1 | 10 |
| 101.50 | 0.00 | - | 47 | 70 | 445.00 | 6.55 | 0.00 | - | 3 | 5 |
| 101.10 | 0.00 | - | 48 | 47 | 450.00 | 3.73 | 0.00 | - | 9 | 43 |
| 102.35 | 0.00 | - | 1 | 133 | 455.00 | 9.00 | 0.00 | - | 1 | 28 |
| 99.80 | 0.00 | - | 18 | 46 | 460.00 | 4.40 | 0.00 | - | 1 | 102 |
| 93.25 | 0.00 | - | 1 | 40 | 465.00 | 5.40 | 0.00 | - | 2 | 25 |
| 89.35 | 0.00 | - | 1 | 80 | 470.00 | 4.89 | 0.00 | - | 1 | 6 |
| 74.66 | 0.00 | - | 1 | 33 | 475.00 | 5.64 | 0.00 | - | 1 | 25 |
| 58.65 | 0.00 | - | 2 | 15 | 480.00 | 9.49 | 0.00 | - | 2 | 50 |
| 75.85 | 0.00 | - | 1 | 677 | 485.00 | 16.65 | 0.00 | - | 1 | 0 |
| 59.33 | 0.00 | - | 2 | 57 | 490.00 | 6.20 | 0.00 | - | 1 | 49 |
| 69.11 | 0.00 | - | 4 | 77 | 495.00 | 9.50 | 0.00 | - | 1 | 5 |
| 65.50 | 0.00 | - | 4 | 120 | 500.00 | 6.90 | 0.00 | - | 1 | 41 |
| 54.39 | 0.00 | - | 2 | 114 | 505.00 | 7.80 | 0.00 | - | 2 | 2 |
| 48.21 | 0.00 | - | 1 | 23 | 510.00 | 10.40 | 0.00 | - | 26 | 75 |
| 50.86 | 0.00 | - | 26 | 123 | 515.00 | 9.30 | 0.00 | - | 2 | 10 |
| 42.50 | 0.00 | - | 1 | 49 | 520.00 | 10.80 | 0.00 | - | 5 | 37 |
| 38.38 | 0.00 | - | 7 | 10 | 525.00 | 18.00 | 0.00 | - | 1 | 7 |
| 34.80 | 0.00 | - | 7 | 50 | 530.00 | 18.00 | 0.00 | - | 2 | 9 |
| 38.98 | 0.00 | - | 1 | 21 | 535.00 | 14.60 | 0.00 | - | 1 | 1 |
| 35.19 | 0.00 | - | 4 | 45 | 540.00 | 39.38 | 0.00 | - | 5 | 3 |
| 31.69 | 0.00 | - | 2 | 13 | 545.00 | - | - | - | - | - |
| 29.90 | 0.00 | - | 3 | 179 | 550.00 | 23.60 | 0.00 | - | 2 | 71 |
| 15.50 | 0.00 | - | 10 | 45 | 555.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 1 | 68 | 560.00 | 26.00 | 0.00 | - | 2 | 66 |
| 11.92 | 0.00 | - | 1 | 5 | 565.00 | 36.00 | 0.00 | - | 3 | 3 |
| 16.00 | 0.00 | - | 1 | 35 | 570.00 | 41.00 | 0.00 | - | 2 | 2 |
| 13.23 | 0.00 | - | 21 | 25 | 575.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 3 | 78 | 580.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 21 | 26 | 585.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 6 | 17 | 590.00 | - | - | - | - | - |
| 6.92 | 0.00 | - | 5 | 6 | 595.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 2 | 59 | 600.00 | 78.80 | 0.00 | - | 1 | 0 |
| 2.90 | 0.00 | - | 18 | 23 | 605.00 | 207.04 | 0.00 | - | - | 0 |
| 2.50 | 0.00 | - | - | 8 | 610.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 2 | 615.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 8 | 620.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 1 | 5 | 625.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 49 | 630.00 | - | - | - | - | - |
| 1.73 | 0.00 | - | 1 | 6 | 635.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 1 | 1 | 640.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 2 | 8 | 645.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 25 | 650.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 4 | 660.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 5 | 665.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 1 | 670.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 1 | 680.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | - | 1 | 690.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 1 | 710.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 3 | 725.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.