Invesco Ltd. (IVZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ241018C00012000 | 2024-04-30 9:58AM EDT | 12.00 | 2.59 | 3.30 | 3.50 | 0.00 | - | 1 | 9 | 53.52% |
| IVZ241018C00013000 | 2024-06-11 10:19AM EDT | 13.00 | 2.33 | 1.95 | 4.10 | 0.00 | - | 40 | 27 | 63.92% |
| IVZ241018C00014000 | 2024-06-27 9:53AM EDT | 14.00 | 1.40 | 1.30 | 1.45 | -0.85 | -37.78% | 1 | 55 | 30.18% |
| IVZ241018C00015000 | 2024-06-27 1:50PM EDT | 15.00 | 0.85 | 0.80 | 0.90 | -0.07 | -7.61% | 2 | 732 | 29.40% |
| IVZ241018C00016000 | 2024-06-27 1:31PM EDT | 16.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 1 | 10,065 | 29.93% |
| IVZ241018C00017000 | 2024-06-26 12:19PM EDT | 17.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 1 | 1,395 | 31.45% |
| IVZ241018C00018000 | 2024-06-20 3:05PM EDT | 18.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 15 | 338 | 34.08% |
| IVZ241018C00019000 | 2024-06-24 12:19PM EDT | 19.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 56 | 34.38% |
| IVZ241018C00020000 | 2024-06-10 12:55PM EDT | 20.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 126 | 58.74% |
| IVZ241018C00021000 | 2024-06-21 12:14PM EDT | 21.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 5 | 62 | 57.62% |
| IVZ241018C00022000 | 2024-06-03 9:30AM EDT | 22.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 62.40% |
| IVZ241018C00023000 | 2024-06-20 11:23AM EDT | 23.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | - | 6 | 66.80% |
| IVZ241018C00025000 | 2024-06-24 2:59PM EDT | 25.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 44 | 62.89% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ241018P00010000 | 2024-04-23 3:54PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| IVZ241018P00011000 | 2024-04-25 2:04PM EDT | 11.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 3 | 27 | 42.77% |
| IVZ241018P00012000 | 2024-06-24 3:54PM EDT | 12.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 362 | 36.23% |
| IVZ241018P00013000 | 2024-06-25 1:05PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 2,194 | 30.91% |
| IVZ241018P00014000 | 2024-06-24 9:52AM EDT | 14.00 | 0.41 | 0.45 | 0.55 | 0.00 | - | 50 | 21,980 | 28.52% |
| IVZ241018P00015000 | 2024-06-26 11:18AM EDT | 15.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 12 | 1,926 | 27.88% |
| IVZ241018P00016000 | 2024-06-25 11:31AM EDT | 16.00 | 1.50 | 1.50 | 1.65 | 0.00 | - | 1 | 253 | 28.32% |
| IVZ241018P00017000 | 2024-05-10 10:15AM EDT | 17.00 | 2.00 | 2.05 | 2.35 | 0.00 | - | 2 | 249 | 25.29% |
| IVZ241018P00018000 | 2024-04-16 9:41AM EDT | 18.00 | 3.40 | 2.10 | 2.45 | 0.00 | - | 3 | 7 | 0.00% |
| IVZ241018P00019000 | 2024-04-08 10:14AM EDT | 19.00 | 2.85 | 4.20 | 4.40 | 0.00 | - | 1 | 9 | 39.94% |
| IVZ241018P00020000 | 2024-05-31 10:43AM EDT | 20.00 | 4.40 | 5.10 | 5.50 | 0.00 | - | 1 | 2 | 50.20% |
| IVZ241018P00021000 | 2024-06-25 10:54AM EDT | 21.00 | 6.00 | 6.10 | 6.40 | 0.00 | - | 1 | 3 | 50.10% |
© 2024 Yahoo. All rights reserved.