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:530.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240517C00530000 | 2024-05-17 2:46PM EDT | 2024-05-17 | 1.78 | 0.15 | 3.60 | -0.67 | -27.35% | 28 | 81 | 21.51% |
| IVV240524C00530000 | 2024-05-17 2:14PM EDT | 2024-05-24 | 3.90 | 4.00 | 6.00 | -1.30 | -25.00% | 2 | 19 | 15.50% |
| IVV240531C00530000 | 2024-05-16 11:29AM EDT | 2024-05-31 | 4.80 | 5.10 | 6.90 | -2.36 | -32.96% | 3 | 9 | 13.44% |
| IVV240607C00530000 | 2024-05-16 10:50AM EDT | 2024-06-07 | 8.69 | 6.60 | 7.10 | 0.00 | - | 13 | 29 | 11.48% |
| IVV240614C00530000 | 2024-05-07 1:47PM EDT | 2024-06-14 | 4.70 | 7.50 | 8.30 | 0.00 | - | - | 5 | 12.03% |
| IVV240621C00530000 | 2024-05-17 2:31PM EDT | 2024-06-21 | 7.94 | 8.40 | 8.80 | -1.86 | -18.98% | 103 | 218 | 11.55% |
| IVV240920C00530000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 21.60 | 19.80 | 21.60 | +0.66 | +3.15% | 1 | 68 | 16.42% |
| IVV241220C00530000 | 2024-05-15 1:21PM EDT | 2024-12-20 | 30.00 | 28.50 | 31.70 | -0.80 | -2.60% | 3 | 1 | 18.71% |
| IVV250117C00530000 | 2024-05-17 12:42PM EDT | 2025-01-17 | 32.88 | 31.50 | 34.40 | -0.42 | -1.26% | 2 | 43 | 19.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240517P00530000 | 2024-05-16 2:17PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.45 | 0.00 | - | 13 | 52 | 11.12% |
| IVV240607P00530000 | 2024-05-13 3:59PM EDT | 2024-06-07 | 8.90 | 3.00 | 4.70 | 0.00 | - | 1 | 1 | 10.97% |
| IVV240621P00530000 | 2024-05-16 3:02PM EDT | 2024-06-21 | 5.40 | 5.20 | 5.60 | 0.00 | - | 6 | 23 | 9.94% |
| IVV240920P00530000 | 2024-05-16 10:21AM EDT | 2024-09-20 | 11.00 | 10.90 | 11.70 | 0.00 | - | 1 | 6 | 10.20% |
| IVV250117P00530000 | 2024-05-16 10:08AM EDT | 2025-01-17 | 18.00 | 16.40 | 18.30 | 0.00 | - | 2 | 9 | 11.14% |
© 2024 Yahoo. All rights reserved.