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:515.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240517C00515000 | 2024-05-15 9:49AM EDT | 2024-05-17 | 16.91 | 14.90 | 18.00 | +2.93 | +20.96% | 21 | 98 | 53.37% |
| IVV240524C00515000 | 2024-05-07 1:49PM EDT | 2024-05-24 | 9.88 | 15.50 | 19.80 | 0.00 | - | 2 | 2 | 28.05% |
| IVV240531C00515000 | 2024-04-29 1:51PM EDT | 2024-05-31 | 8.00 | 16.00 | 20.30 | 0.00 | - | 2 | 3 | 22.06% |
| IVV240607C00515000 | 2024-05-14 1:16PM EDT | 2024-06-07 | 13.00 | 17.30 | 21.10 | 0.00 | - | 1 | 1 | 20.20% |
| IVV240614C00515000 | 2024-05-14 3:07PM EDT | 2024-06-14 | 15.85 | 17.70 | 21.40 | 0.00 | - | 1 | 1 | 18.22% |
| IVV240621C00515000 | 2024-05-16 11:51AM EDT | 2024-06-21 | 22.00 | 18.00 | 22.00 | 0.00 | - | 20 | 49 | 17.46% |
| IVV240920C00515000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 26.80 | 30.00 | 34.00 | 0.00 | - | 1 | 21 | 19.88% |
| IVV241220C00515000 | 2024-04-23 10:26AM EDT | 2024-12-20 | 28.40 | 39.20 | 42.10 | 0.00 | - | - | 1 | 20.35% |
| IVV250117C00515000 | 2024-05-14 1:21PM EDT | 2025-01-17 | 38.55 | 41.80 | 44.70 | 0.00 | - | 1 | 114 | 20.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240517P00515000 | 2024-05-17 11:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 17 | 52 | 29.49% |
| IVV240524P00515000 | 2024-05-16 1:36PM EDT | 2024-05-24 | 0.29 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 18.08% |
| IVV240531P00515000 | 2024-05-14 3:02PM EDT | 2024-05-31 | 1.52 | 0.25 | 0.45 | 0.00 | - | 7 | 11 | 11.54% |
| IVV240621P00515000 | 2024-05-14 11:57AM EDT | 2024-06-21 | 4.25 | 1.20 | 2.00 | 0.00 | - | 4 | 10 | 11.78% |
| IVV240920P00515000 | 2024-05-15 1:32PM EDT | 2024-09-20 | 7.30 | 5.50 | 7.30 | 0.00 | - | 1 | 29 | 11.58% |
| IVV250117P00515000 | 2024-05-16 9:41AM EDT | 2025-01-17 | 13.50 | 12.60 | 13.80 | 0.00 | - | 3 | 9 | 12.42% |
© 2024 Yahoo. All rights reserved.