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:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 0.10 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 420.00 | 0.37 | 0.00 | - | - | 3 |
| 106.44 | +9.76 | +10.10% | 9 | 13 | 425.00 | - | - | - | - | - |
| 79.42 | 0.00 | - | 1 | 1 | 440.00 | 0.59 | 0.00 | - | 2 | 2 |
| 67.97 | 0.00 | - | 1 | 1 | 450.00 | 0.88 | 0.00 | - | 2 | 5 |
| 76.01 | +9.23 | +13.82% | 1 | 1 | 455.00 | 1.10 | 0.00 | - | 1 | 3 |
| 42.87 | 0.00 | - | 70 | 41 | 460.00 | 0.50 | 0.00 | - | - | 1 |
| 67.65 | 0.00 | - | 1 | 1 | 465.00 | 0.57 | 0.00 | - | 3 | 8 |
| 61.62 | +8.99 | +17.08% | 50 | 50 | 470.00 | 1.85 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 475.00 | 0.10 | 0.00 | - | 1 | 63 |
| 44.92 | 0.00 | - | 2 | 2 | 480.00 | 0.10 | +0.05 | +100.00% | 3 | 38 |
| 46.40 | +20.40 | +78.46% | 17 | 17 | 485.00 | 0.68 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 488.00 | 0.05 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 489.00 | 0.10 | 0.00 | - | - | 3 |
| 24.65 | 0.00 | - | 1 | 12 | 490.00 | 0.22 | 0.00 | - | 2 | 20 |
| 15.10 | 0.00 | - | - | 1 | 491.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 492.00 | 0.05 | 0.00 | - | 1 | 10 |
| 13.90 | 0.00 | - | - | 1 | 493.00 | 0.55 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 494.00 | 1.90 | 0.00 | - | 5 | 11 |
| 37.50 | 0.00 | - | 23 | 32 | 495.00 | 0.75 | 0.00 | - | 1 | 61 |
| - | - | - | - | - | 496.00 | 0.23 | 0.00 | - | 1 | 1 |
| 10.90 | 0.00 | - | - | 1 | 497.00 | 0.86 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 499.00 | 0.35 | 0.00 | - | 1 | 1 |
| 35.50 | 0.00 | - | 2 | 6 | 500.00 | 0.38 | 0.00 | - | 7 | 119 |
| 10.10 | 0.00 | - | - | 3 | 502.00 | 2.95 | 0.00 | - | - | 1 |
| 10.10 | 0.00 | - | - | 2 | 503.00 | 0.05 | -0.88 | -94.62% | 18 | 11 |
| - | - | - | - | - | 504.00 | 0.05 | -0.05 | -50.00% | 9 | 17 |
| 13.08 | 0.00 | - | 1 | 1 | 505.00 | 0.65 | 0.00 | - | 1 | 16 |
| 6.00 | 0.00 | - | - | 11 | 506.00 | 0.35 | 0.00 | - | 1 | 3 |
| 4.80 | 0.00 | - | 1 | 8 | 507.00 | 0.30 | 0.00 | - | 1 | 15 |
| 6.00 | 0.00 | - | - | 8 | 508.00 | 0.02 | -1.08 | -98.18% | 35 | 130 |
| 13.85 | 0.00 | - | 1 | 2 | 509.00 | 0.02 | -0.96 | -97.96% | 18 | 37 |
| 21.65 | -3.45 | -13.75% | 1 | 64 | 510.00 | 0.05 | -0.73 | -93.59% | 8 | 16 |
| 4.00 | 0.00 | - | - | 38 | 511.00 | 1.03 | 0.00 | - | 7 | 7 |
| 6.21 | 0.00 | - | 182 | 180 | 512.00 | 0.38 | 0.00 | - | 10 | 18 |
| 12.35 | 0.00 | - | 7 | 3 | 513.00 | 0.05 | -0.39 | -88.64% | 24 | 11 |
| 18.90 | 0.00 | - | 2 | 181 | 514.00 | 0.05 | 0.00 | - | 21 | 38 |
| 16.30 | +2.32 | +16.60% | 1 | 98 | 515.00 | 0.05 | +0.01 | +25.00% | 17 | 52 |
| 15.60 | 0.00 | - | 1 | 12 | 516.00 | 0.05 | 0.00 | - | 9 | 32 |
| - | - | - | - | - | 517.00 | 0.38 | +0.33 | +660.00% | 10 | 46 |
| 7.05 | 0.00 | - | 7 | 10 | 518.00 | 0.05 | -0.80 | -94.12% | 24 | 27 |
| 5.30 | 0.00 | - | 7 | 12 | 519.00 | 0.05 | 0.00 | - | 8 | 15 |
| 11.70 | -0.80 | -6.40% | 283 | 354 | 520.00 | 0.39 | +0.19 | +95.00% | 10 | 26 |
| 9.78 | +3.78 | +63.00% | 1 | 27 | 521.00 | 2.20 | 0.00 | - | 2 | 2 |
| 5.30 | 0.00 | - | 5 | 3 | 522.00 | 0.05 | -2.05 | -97.62% | 32 | 43 |
| 8.40 | +3.40 | +68.00% | 1 | 43 | 523.00 | 5.30 | 0.00 | - | - | 1 |
| 3.20 | 0.00 | - | 14 | 44 | 524.00 | 0.57 | 0.00 | - | 1 | 1 |
| 5.30 | -1.20 | -18.46% | 19 | 96 | 525.00 | 0.05 | -0.05 | -50.00% | 8 | 28 |
| 2.14 | 0.00 | - | 3 | 8 | 526.00 | 3.90 | 0.00 | - | 1 | 4 |
| 3.30 | -2.37 | -41.80% | 3 | 5 | 527.00 | 5.20 | 0.00 | - | 1 | 1 |
| 3.42 | -1.70 | -33.20% | 15 | 25 | 528.00 | 0.18 | -0.31 | -63.27% | 10 | 13 |
| 3.80 | 0.00 | - | 11 | 27 | 529.00 | - | - | - | - | - |
| 1.78 | -0.67 | -27.35% | 28 | 81 | 530.00 | 0.20 | 0.00 | - | 13 | 52 |
| 1.05 | -1.53 | -59.30% | 15 | 24 | 531.00 | - | - | - | - | - |
| 0.15 | -1.40 | -90.32% | 8 | 16 | 532.00 | - | - | - | - | - |
| 0.65 | -0.90 | -58.06% | 12 | 96 | 533.00 | - | - | - | - | - |
| 0.01 | -0.69 | -98.57% | 11 | 23 | 534.00 | - | - | - | - | - |
| 0.10 | -0.47 | -82.46% | 10 | 60 | 535.00 | 2.40 | 0.00 | - | 1 | 1 |
| 0.50 | 0.00 | - | 6 | 49 | 540.00 | 24.20 | 0.00 | - | - | 0 |
| 2.15 | 0.00 | - | 1 | 1 | 545.00 | 28.50 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 1 | 11 | 550.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | - | 0 | 560.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 1 | 565.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 6 | 6 | 570.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.