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:
Strike:505.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240517C00505000 | 2024-04-15 2:22PM EDT | 2024-05-17 | 13.08 | 25.20 | 30.00 | 0.00 | - | 1 | 1 | 64.89% |
| IVV240524C00505000 | 2024-05-06 2:45PM EDT | 2024-05-24 | 16.11 | 25.50 | 29.70 | 0.00 | - | 1 | 8 | 36.98% |
| IVV240531C00505000 | 2024-04-24 1:25PM EDT | 2024-05-31 | 12.20 | 26.00 | 30.20 | 0.00 | - | - | 1 | 28.83% |
| IVV240621C00505000 | 2024-05-16 12:33PM EDT | 2024-06-21 | 30.79 | 27.00 | 31.50 | 0.00 | - | 1 | 46 | 21.44% |
| IVV240920C00505000 | 2024-05-07 12:49PM EDT | 2024-09-20 | 32.60 | 38.00 | 41.70 | 0.00 | - | 1 | 76 | 21.24% |
| IVV241220C00505000 | 2024-04-25 2:55PM EDT | 2024-12-20 | 33.24 | 46.70 | 50.50 | 0.00 | - | - | 2 | 22.09% |
| IVV250117C00505000 | 2024-05-01 12:23PM EDT | 2025-01-17 | 33.79 | 49.00 | 52.50 | 0.00 | - | 1 | 116 | 22.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240517P00505000 | 2024-05-07 10:50AM EDT | 2024-05-17 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 61.82% |
| IVV240524P00505000 | 2024-05-13 1:49PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 25.59% |
| IVV240531P00505000 | 2024-05-08 10:32AM EDT | 2024-05-31 | 1.60 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 18.69% |
| IVV240607P00505000 | 2024-05-10 10:29AM EDT | 2024-06-07 | 1.35 | 0.15 | 0.65 | 0.00 | - | 1 | 2 | 14.91% |
| IVV240614P00505000 | 2024-05-15 12:55PM EDT | 2024-06-14 | 1.02 | 0.75 | 1.15 | 0.00 | - | 3 | 3 | 15.05% |
| IVV240621P00505000 | 2024-05-10 9:58AM EDT | 2024-06-21 | 2.35 | 1.00 | 1.15 | 0.00 | - | 2 | 55 | 13.51% |
| IVV240628P00505000 | 2024-05-10 2:07PM EDT | 2024-06-28 | 3.00 | 0.75 | 1.50 | 0.00 | - | 1 | 1 | 13.36% |
| IVV240920P00505000 | 2024-05-08 10:36AM EDT | 2024-09-20 | 8.90 | 4.10 | 5.50 | 0.00 | - | 9 | 20 | 12.64% |
| IVV241220P00505000 | 2024-05-07 11:22AM EDT | 2024-12-20 | 13.52 | 9.60 | 10.30 | 0.00 | - | 1 | 1 | 13.25% |
| IVV250117P00505000 | 2024-05-10 10:27AM EDT | 2025-01-17 | 14.40 | 9.00 | 13.30 | 0.00 | - | 1 | 1 | 14.45% |
© 2024 Yahoo. All rights reserved.