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:540.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240517C00540000 | 2024-05-16 1:32PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.75 | 0.00 | - | 6 | 49 | 29.40% |
| IVV240524C00540000 | 2024-05-17 10:11AM EDT | 2024-05-24 | 0.43 | 0.00 | 0.40 | -0.32 | -42.67% | 2 | 9 | 8.46% |
| IVV240531C00540000 | 2024-05-17 10:51AM EDT | 2024-05-31 | 1.12 | 1.00 | 1.15 | -0.42 | -27.27% | 5 | 6 | 8.94% |
| IVV240607C00540000 | 2024-05-15 9:35AM EDT | 2024-06-07 | 2.00 | 1.80 | 2.90 | 0.00 | - | 6 | 54 | 11.49% |
| IVV240614C00540000 | 2024-05-14 3:23PM EDT | 2024-06-14 | 2.20 | 2.65 | 3.80 | 0.00 | - | 2 | 4 | 11.68% |
| IVV240621C00540000 | 2024-05-16 1:22PM EDT | 2024-06-21 | 3.50 | 3.30 | 3.60 | -0.70 | -16.67% | 1 | 181 | 10.15% |
| IVV240920C00540000 | 2024-05-17 12:53PM EDT | 2024-09-20 | 15.00 | 14.50 | 15.50 | -0.22 | -1.45% | 6 | 60 | 15.20% |
| IVV241220C00540000 | 2024-05-03 12:59PM EDT | 2024-12-20 | 16.50 | 23.70 | 24.90 | 0.00 | - | 1 | 2 | 17.34% |
| IVV250117C00540000 | 2024-05-15 3:43PM EDT | 2025-01-17 | 27.30 | 25.90 | 27.40 | 0.00 | - | 1 | 44 | 17.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240517P00540000 | 2024-04-11 11:01AM EDT | 2024-05-17 | 24.20 | 14.10 | 18.60 | 0.00 | - | - | 0 | 107.34% |
| IVV240621P00540000 | 2024-04-11 1:49PM EDT | 2024-06-21 | 21.10 | 15.40 | 19.30 | 0.00 | - | 2 | 0 | 22.41% |
| IVV240920P00540000 | 2024-03-21 11:35AM EDT | 2024-09-20 | 21.92 | 41.50 | 45.50 | 0.00 | - | 4 | 3 | 32.92% |
| IVV250117P00540000 | 2024-02-15 4:52PM EDT | 2025-01-17 | 39.38 | 32.80 | 37.00 | 0.00 | - | 5 | 3 | 18.78% |
© 2024 Yahoo. All rights reserved.