iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510C00491000 | 2024-04-19 2:18PM EDT | 491.00 | 13.90 | 28.00 | 31.90 | 0.00 | - | 4 | 4 | 53.25% |
| IVV240510C00495000 | 2024-04-17 12:02PM EDT | 495.00 | 15.20 | 24.00 | 27.90 | 0.00 | - | - | 2 | 48.19% |
| IVV240510C00500000 | 2024-04-24 9:46AM EDT | 500.00 | 13.44 | 19.00 | 23.30 | 0.00 | - | - | 1 | 44.53% |
| IVV240510C00501000 | 2024-04-25 1:04PM EDT | 501.00 | 9.00 | 18.00 | 22.00 | 0.00 | - | 3 | 4 | 41.10% |
| IVV240510C00502000 | 2024-05-01 1:12PM EDT | 502.00 | 6.00 | 17.00 | 20.90 | 0.00 | - | - | 5 | 39.08% |
| IVV240510C00503000 | 2024-05-01 1:30PM EDT | 503.00 | 5.65 | 16.00 | 20.00 | 0.00 | - | 2 | 1 | 38.42% |
| IVV240510C00504000 | 2024-04-25 10:56AM EDT | 504.00 | 5.50 | 14.90 | 19.00 | 0.00 | - | - | 1 | 37.06% |
| IVV240510C00505000 | 2024-05-01 2:05PM EDT | 505.00 | 5.20 | 14.10 | 18.00 | 0.00 | - | 20 | 26 | 35.68% |
| IVV240510C00506000 | 2024-05-02 11:32AM EDT | 506.00 | 3.90 | 13.10 | 17.00 | 0.00 | - | 1 | 3 | 34.30% |
| IVV240510C00507000 | 2024-04-22 1:25PM EDT | 507.00 | 4.70 | 12.10 | 16.00 | 0.00 | - | - | 2 | 32.90% |
| IVV240510C00507500 | 2024-05-02 10:09AM EDT | 507.50 | 3.00 | 11.60 | 15.50 | 0.00 | - | - | 20 | 32.19% |
| IVV240510C00508000 | 2024-04-25 1:10PM EDT | 508.00 | 4.70 | 11.10 | 15.00 | 0.00 | - | - | 10 | 31.48% |
| IVV240510C00510000 | 2024-05-06 10:23AM EDT | 510.00 | 8.04 | 9.20 | 13.10 | 0.00 | - | 4 | 8 | 29.19% |
| IVV240510C00511000 | 2024-05-06 10:39AM EDT | 511.00 | 7.43 | 8.40 | 12.00 | 0.00 | - | 1 | 9 | 27.12% |
| IVV240510C00512000 | 2024-05-06 3:15PM EDT | 512.00 | 6.83 | 7.40 | 11.10 | 0.00 | - | 1 | 23 | 26.18% |
| IVV240510C00512500 | 2024-05-03 11:09AM EDT | 512.50 | 3.20 | 7.20 | 10.50 | 0.00 | - | 3 | 17 | 24.85% |
| IVV240510C00513000 | 2024-05-03 3:35PM EDT | 513.00 | 3.80 | 7.10 | 9.60 | 0.00 | - | 1 | 28 | 21.83% |
| IVV240510C00514000 | 2024-05-06 10:39AM EDT | 514.00 | 4.85 | 6.30 | 8.80 | 0.00 | - | 1 | 11 | 21.44% |
| IVV240510C00515000 | 2024-05-06 3:01PM EDT | 515.00 | 4.60 | 5.40 | 7.70 | 0.00 | - | 32 | 14 | 19.32% |
| IVV240510C00516000 | 2024-05-03 10:08AM EDT | 516.00 | 2.10 | 4.90 | 6.30 | 0.00 | - | 2 | 9 | 15.59% |
| IVV240510C00517000 | 2024-05-06 3:15PM EDT | 517.00 | 3.25 | 4.70 | 5.10 | 0.00 | - | 2 | 7 | 12.94% |
| IVV240510C00517500 | 2024-05-06 1:05PM EDT | 517.50 | 2.75 | 4.40 | 4.70 | 0.00 | - | 2 | 6 | 12.66% |
| IVV240510C00518000 | 2024-05-07 11:33AM EDT | 518.00 | 4.18 | 4.00 | 5.80 | +1.91 | +84.14% | 6 | 15 | 19.63% |
| IVV240510C00519000 | 2024-05-06 2:07PM EDT | 519.00 | 2.07 | 3.30 | 3.60 | 0.00 | - | 28 | 44 | 12.00% |
| IVV240510C00520000 | 2024-05-07 11:13AM EDT | 520.00 | 2.91 | 2.70 | 2.95 | +0.77 | +35.98% | 8 | 24 | 11.66% |
| IVV240510C00521000 | 2024-05-07 10:30AM EDT | 521.00 | 2.20 | 2.10 | 2.40 | +1.30 | +144.44% | 2 | 22 | 11.50% |
| IVV240510C00522000 | 2024-05-07 10:21AM EDT | 522.00 | 1.50 | 1.65 | 1.85 | +0.50 | +50.00% | 4 | 21 | 11.04% |
| IVV240510C00522500 | 2024-05-06 1:45PM EDT | 522.50 | 0.80 | 1.40 | 1.65 | 0.00 | - | 4 | 4 | 11.05% |
| IVV240510C00523000 | 2024-05-07 10:57AM EDT | 523.00 | 1.40 | 1.20 | 1.40 | +0.60 | +75.00% | 3 | 12 | 10.73% |
| IVV240510C00525000 | 2024-05-07 11:13AM EDT | 525.00 | 0.70 | 0.60 | 0.75 | +0.30 | +75.00% | 4 | 110 | 10.33% |
| IVV240510C00526000 | 2024-05-06 9:47AM EDT | 526.00 | 0.18 | 0.40 | 0.55 | 0.00 | - | 7 | 17 | 10.34% |
| IVV240510C00527000 | 2024-05-06 11:45AM EDT | 527.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 2 | 4 | 10.40% |
| IVV240510C00527500 | 2024-05-06 2:27PM EDT | 527.50 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 10.06% |
| IVV240510C00528000 | 2024-05-07 9:37AM EDT | 528.00 | 0.30 | 0.10 | 0.25 | +0.20 | +200.00% | 1 | 1 | 10.07% |
| IVV240510C00530000 | 2024-04-19 10:30AM EDT | 530.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 11.43% |
| IVV240510C00531000 | 2024-04-30 3:32PM EDT | 531.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 72 | 17.77% |
| IVV240510C00532500 | 2024-04-30 12:37PM EDT | 532.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 19.46% |
| IVV240510C00535000 | 2024-05-02 11:16AM EDT | 535.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 22.21% |
| IVV240510C00537000 | 2024-05-02 2:19PM EDT | 537.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 24.32% |
| IVV240510C00537500 | 2024-05-03 11:41AM EDT | 537.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 24.84% |
| IVV240510C00540000 | 2024-04-15 11:52AM EDT | 540.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 4 | 27.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510P00425000 | 2024-04-01 11:07AM EDT | 425.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 3 | 95.90% |
| IVV240510P00460000 | 2024-04-29 12:40PM EDT | 460.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 63.04% |
| IVV240510P00465000 | 2024-04-12 1:08PM EDT | 465.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| IVV240510P00470000 | 2024-04-15 2:52PM EDT | 470.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IVV240510P00475000 | 2024-04-15 1:43PM EDT | 475.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 56.37% |
| IVV240510P00480000 | 2024-04-08 3:56PM EDT | 480.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| IVV240510P00485000 | 2024-05-06 3:49PM EDT | 485.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 46.09% |
| IVV240510P00488000 | 2024-04-30 1:12PM EDT | 488.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IVV240510P00490000 | 2024-05-02 10:14AM EDT | 490.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 40.87% |
| IVV240510P00493000 | 2024-04-22 11:09AM EDT | 493.00 | 4.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 37.70% |
| IVV240510P00494000 | 2024-04-22 11:08AM EDT | 494.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| IVV240510P00495000 | 2024-05-03 11:40AM EDT | 495.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 35.57% |
| IVV240510P00496000 | 2024-05-01 2:00PM EDT | 496.00 | 2.15 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 34.50% |
| IVV240510P00497000 | 2024-05-06 9:30AM EDT | 497.00 | 1.27 | 0.00 | 0.75 | 0.00 | - | 4 | 104 | 33.42% |
| IVV240510P00498000 | 2024-05-06 9:47AM EDT | 498.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| IVV240510P00499000 | 2024-04-29 3:10PM EDT | 499.00 | 1.41 | 0.00 | 0.75 | 0.00 | - | - | 13 | 31.28% |
| IVV240510P00500000 | 2024-05-06 10:34AM EDT | 500.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 30.18% |
| IVV240510P00501000 | 2024-04-26 1:07PM EDT | 501.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| IVV240510P00502000 | 2024-05-06 10:34AM EDT | 502.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 6.25% |
| IVV240510P00502500 | 2024-05-06 9:30AM EDT | 502.50 | 1.40 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 27.42% |
| IVV240510P00503000 | 2024-05-06 9:47AM EDT | 503.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| IVV240510P00504000 | 2024-04-25 1:04PM EDT | 504.00 | 5.40 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 25.76% |
| IVV240510P00505000 | 2024-05-06 10:38AM EDT | 505.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 24.63% |
| IVV240510P00506000 | 2024-05-02 10:09AM EDT | 506.00 | 6.70 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 23.49% |
| IVV240510P00507000 | 2024-05-06 12:42PM EDT | 507.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 22.34% |
| IVV240510P00507500 | 2024-05-01 2:57PM EDT | 507.50 | 3.30 | 0.05 | 0.65 | 0.00 | - | 10 | 2 | 20.85% |
| IVV240510P00508000 | 2024-05-06 12:07PM EDT | 508.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 22 | 32 | 15.85% |
| IVV240510P00509000 | 2024-05-06 10:43AM EDT | 509.00 | 0.47 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 14.87% |
| IVV240510P00510000 | 2024-05-07 10:37AM EDT | 510.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 10 | 69 | 13.87% |
| IVV240510P00511000 | 2024-05-03 9:30AM EDT | 511.00 | 2.67 | 0.20 | 0.30 | 0.00 | - | 40 | 21 | 13.48% |
| IVV240510P00512000 | 2024-05-06 10:17AM EDT | 512.00 | 1.10 | 0.25 | 0.40 | 0.00 | - | 2 | 5 | 13.45% |
| IVV240510P00513000 | 2024-05-06 10:10AM EDT | 513.00 | 1.19 | 0.30 | 0.45 | 0.00 | - | 40 | 54 | 12.78% |
| IVV240510P00514000 | 2024-05-03 1:07PM EDT | 514.00 | 3.30 | 0.35 | 0.50 | 0.00 | - | 26 | 30 | 12.04% |
| IVV240510P00517500 | 2024-05-07 10:47AM EDT | 517.50 | 1.20 | 0.90 | 1.10 | -0.85 | -41.46% | 4 | 3 | 11.05% |
| IVV240510P00518000 | 2024-05-07 10:22AM EDT | 518.00 | 1.35 | 1.05 | 1.25 | -1.55 | -53.45% | 1 | 3 | 11.02% |
| IVV240510P00519000 | 2024-04-15 12:53PM EDT | 519.00 | 10.50 | 1.30 | 1.55 | 0.00 | - | 1 | 0 | 10.77% |
| IVV240510P00520000 | 2024-05-07 11:43AM EDT | 520.00 | 1.88 | 1.70 | 1.90 | -2.02 | -51.79% | 21 | 26 | 10.47% |
| IVV240510P00524000 | 2024-04-04 3:59PM EDT | 524.00 | 12.20 | 8.30 | 12.20 | 0.00 | - | 1 | 0 | 48.22% |
| IVV240510P00525000 | 2024-04-05 2:01PM EDT | 525.00 | 10.20 | 8.60 | 13.50 | 0.00 | - | 8 | 0 | 51.62% |
© 2024 Yahoo. All rights reserved.