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:525.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240517C00525000 | 2024-05-17 2:23PM EDT | 2024-05-17 | 5.30 | 4.90 | 8.50 | -1.20 | -18.46% | 19 | 96 | 35.82% |
| IVV240524C00525000 | 2024-05-15 10:11AM EDT | 2024-05-24 | 6.89 | 6.10 | 9.90 | 0.00 | - | 3 | 16 | 18.04% |
| IVV240531C00525000 | 2024-05-16 12:17PM EDT | 2024-05-31 | 10.97 | 7.70 | 10.00 | 0.00 | - | 1 | 11 | 13.43% |
| IVV240607C00525000 | 2024-05-15 1:15PM EDT | 2024-06-07 | 10.84 | 9.20 | 11.60 | 0.00 | - | 1 | 4 | 14.49% |
| IVV240621C00525000 | 2024-05-15 9:45AM EDT | 2024-06-21 | 11.40 | 11.90 | 12.40 | +0.90 | +8.57% | 1 | 133 | 12.61% |
| IVV240920C00525000 | 2024-05-14 1:27PM EDT | 2024-09-20 | 19.60 | 23.30 | 25.60 | 0.00 | - | 12 | 35 | 17.57% |
| IVV241220C00525000 | 2024-05-06 10:44AM EDT | 2024-12-20 | 26.00 | 32.70 | 34.80 | 0.00 | - | - | 20 | 19.09% |
| IVV250117C00525000 | 2024-05-17 12:42PM EDT | 2025-01-17 | 36.28 | 34.80 | 37.40 | +4.48 | +14.09% | 2 | 10 | 19.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240517P00525000 | 2024-05-17 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 8 | 28 | 28.00% |
| IVV240524P00525000 | 2024-05-16 1:21PM EDT | 2024-05-24 | 0.80 | 0.45 | 0.65 | 0.00 | - | 1 | 5 | 9.40% |
| IVV240531P00525000 | 2024-05-17 2:40PM EDT | 2024-05-31 | 1.50 | 1.05 | 1.30 | -2.45 | -62.03% | 12 | 8 | 9.04% |
| IVV240621P00525000 | 2024-05-17 2:43PM EDT | 2024-06-21 | 4.20 | 3.60 | 3.90 | +0.45 | +12.00% | 8 | 14 | 10.40% |
| IVV240920P00525000 | 2024-05-13 12:09PM EDT | 2024-09-20 | 13.20 | 9.30 | 11.00 | 0.00 | - | 5 | 12 | 11.49% |
| IVV241220P00525000 | 2024-05-10 9:40AM EDT | 2024-12-20 | 18.10 | 14.60 | 15.50 | 0.00 | - | - | 2 | 11.58% |
| IVV250117P00525000 | 2024-05-10 9:52AM EDT | 2025-01-17 | 20.00 | 13.90 | 16.60 | 0.00 | - | 2 | 6 | 11.55% |
© 2024 Yahoo. All rights reserved.