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:510.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240517C00510000 | 2024-05-17 12:20PM EDT | 2024-05-17 | 21.88 | 19.80 | 23.00 | -3.22 | -12.83% | 11 | 64 | 64.40% |
| IVV240524C00510000 | 2024-05-06 1:58PM EDT | 2024-05-24 | 12.07 | 20.50 | 24.70 | 0.00 | - | 1 | 27 | 32.36% |
| IVV240531C00510000 | 2024-05-06 10:44AM EDT | 2024-05-31 | 12.67 | 21.00 | 25.20 | 0.00 | - | 1 | 0 | 25.35% |
| IVV240621C00510000 | 2024-05-01 2:50PM EDT | 2024-06-21 | 11.20 | 22.70 | 25.90 | 0.00 | - | 2 | 254 | 17.82% |
| IVV240920C00510000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 35.97 | 34.20 | 37.70 | +7.46 | +26.17% | 1 | 74 | 20.48% |
| IVV250117C00510000 | 2024-05-17 11:21AM EDT | 2025-01-17 | 46.84 | 45.50 | 48.10 | +5.42 | +13.09% | 10 | 19 | 21.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240517P00510000 | 2024-05-17 9:58AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.70 | -0.73 | -93.59% | 8 | 16 | 51.66% |
| IVV240524P00510000 | 2024-05-15 3:57PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 21.88% |
| IVV240531P00510000 | 2024-05-07 11:50AM EDT | 2024-05-31 | 2.41 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 15.98% |
| IVV240607P00510000 | 2024-05-02 10:09AM EDT | 2024-06-07 | 11.80 | 0.45 | 0.60 | 0.00 | - | - | 6 | 12.46% |
| IVV240621P00510000 | 2024-05-16 9:42AM EDT | 2024-06-21 | 1.47 | 1.35 | 1.50 | 0.00 | - | 4 | 40 | 12.63% |
| IVV240920P00510000 | 2024-05-14 12:02PM EDT | 2024-09-20 | 8.44 | 4.30 | 6.30 | 0.00 | - | 10 | 41 | 12.09% |
| IVV241220P00510000 | 2024-05-07 11:22AM EDT | 2024-12-20 | 15.04 | 10.60 | 11.40 | 0.00 | - | 1 | 1 | 12.84% |
| IVV250117P00510000 | 2024-04-29 11:13AM EDT | 2025-01-17 | 20.30 | 11.60 | 12.60 | 0.00 | - | 2 | 58 | 12.85% |
© 2024 Yahoo. All rights reserved.