Invesco Ltd. (IVZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240719C00011000 | 2024-03-07 4:58PM EDT | 11.00 | 4.87 | 5.60 | 6.30 | 0.00 | - | - | 1 | 259.96% |
| IVZ240719C00012000 | 2024-02-14 11:18AM EDT | 12.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 1 | 3 | 129.49% |
| IVZ240719C00013000 | 2024-06-07 9:50AM EDT | 13.00 | 2.27 | 0.65 | 1.80 | 0.00 | - | 1 | 30 | 46.88% |
| IVZ240719C00014000 | 2024-06-13 12:42PM EDT | 14.00 | 1.09 | 0.80 | 0.95 | 0.00 | - | 1 | 278 | 36.33% |
| IVZ240719C00015000 | 2024-06-14 11:34AM EDT | 15.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 1 | 783 | 30.08% |
| IVZ240719C00016000 | 2024-06-14 1:43PM EDT | 16.00 | 0.08 | 0.05 | 0.15 | -0.04 | -33.33% | 29 | 1,346 | 33.40% |
| IVZ240719C00017000 | 2024-06-12 9:32AM EDT | 17.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 20 | 1,067 | 54.69% |
| IVZ240719C00018000 | 2024-06-03 11:17AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 533 | 50.98% |
| IVZ240719C00019000 | 2024-06-12 3:32PM EDT | 19.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 107 | 51.95% |
| IVZ240719C00020000 | 2024-05-24 11:31AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 175 | 52.73% |
| IVZ240719C00021000 | 2024-06-06 11:40AM EDT | 21.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 122 | 66.41% |
| IVZ240719C00022000 | 2024-05-24 2:34PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 152 | 73.05% |
| IVZ240719C00025000 | 2024-01-08 1:11PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 81.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240719P00011000 | 2024-02-16 12:57PM EDT | 11.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 62.50% |
| IVZ240719P00012000 | 2024-05-24 1:16PM EDT | 12.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 20 | 39 | 53.52% |
| IVZ240719P00013000 | 2024-05-10 10:15AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 888 | 33.99% |
| IVZ240719P00014000 | 2024-06-14 2:27PM EDT | 14.00 | 0.23 | 0.15 | 0.25 | +0.08 | +53.33% | 3 | 1,427 | 27.54% |
| IVZ240719P00015000 | 2024-06-14 2:58PM EDT | 15.00 | 0.69 | 0.60 | 0.75 | +0.16 | +30.19% | 7 | 2,264 | 27.74% |
| IVZ240719P00016000 | 2024-06-13 9:33AM EDT | 16.00 | 1.05 | 0.45 | 1.70 | 0.00 | - | 10 | 2,020 | 41.80% |
| IVZ240719P00017000 | 2024-05-30 10:04AM EDT | 17.00 | 1.75 | 2.35 | 2.50 | 0.00 | - | 10 | 91 | 35.74% |
| IVZ240719P00018000 | 2024-05-24 9:36AM EDT | 18.00 | 2.51 | 3.30 | 3.50 | 0.00 | - | 3 | 3 | 45.31% |
| IVZ240719P00019000 | 2024-02-13 10:37AM EDT | 19.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 9 | 157 | 0.00% |
| IVZ240719P00020000 | 2024-02-01 2:38PM EDT | 20.00 | 4.22 | 3.20 | 4.60 | 0.00 | - | 1 | 50 | 0.00% |
| IVZ240719P00021000 | 2024-04-10 1:22PM EDT | 21.00 | 5.30 | 5.50 | 7.40 | 0.00 | - | 12 | 18 | 51.56% |
| IVZ240719P00022000 | 2024-01-08 11:42AM EDT | 22.00 | 4.10 | 6.20 | 6.60 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.