Invesco Ltd. (IVZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240517C00010000 | 2024-05-10 2:41PM EDT | 10.00 | 5.40 | 5.30 | 6.60 | +0.40 | +8.00% | 1,050 | 1 | 296.48% |
| IVZ240517C00014000 | 2024-05-10 3:26PM EDT | 14.00 | 1.52 | 1.50 | 2.00 | +0.32 | +26.67% | 1,063 | 603 | 83.20% |
| IVZ240517C00015000 | 2024-05-10 3:42PM EDT | 15.00 | 0.52 | 0.40 | 0.90 | +0.32 | +160.00% | 62 | 535 | 65.82% |
| IVZ240517C00016000 | 2024-05-07 12:36PM EDT | 16.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 376 | 29.10% |
| IVZ240517C00017000 | 2024-05-10 9:31AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 423 | 48.44% |
| IVZ240517C00018000 | 2024-05-03 1:56PM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 60.94% |
| IVZ240517C00019000 | 2024-04-11 9:46AM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 78.13% |
| IVZ240517C00020000 | 2024-04-04 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 93.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240517P00011000 | 2024-03-28 12:02PM EDT | 11.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 251.56% |
| IVZ240517P00012000 | 2024-04-24 2:44PM EDT | 12.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | - | 2 | 230.08% |
| IVZ240517P00013000 | 2024-04-24 2:44PM EDT | 13.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 53 | 75.78% |
| IVZ240517P00014000 | 2024-05-08 10:39AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 433 | 57.81% |
| IVZ240517P00015000 | 2024-05-10 3:47PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | -0.33 | -76.74% | 304 | 681 | 44.14% |
| IVZ240517P00016000 | 2024-05-10 3:10PM EDT | 16.00 | 0.70 | 0.45 | 0.75 | -0.33 | -32.04% | 12 | 145 | 59.57% |
| IVZ240517P00017000 | 2024-05-10 1:56PM EDT | 17.00 | 1.75 | 1.35 | 1.90 | -0.16 | -8.38% | 4 | 74 | 78.71% |
| IVZ240517P00022000 | 2024-03-26 3:18PM EDT | 22.00 | 6.00 | 7.30 | 7.70 | 0.00 | - | 1 | 1 | 330.47% |
| IVZ240517P00029000 | 2024-04-01 12:06PM EDT | 29.00 | 12.60 | 14.50 | 14.70 | 0.00 | - | - | 2 | 466.02% |
© 2024 Yahoo. All rights reserved.