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 | 59.96% |
| IVZ241018C00013000 | 2024-06-11 10:19AM EDT | 13.00 | 2.33 | 1.90 | 2.05 | 0.00 | - | 40 | 27 | 34.23% |
| IVZ241018C00014000 | 2024-06-12 9:50AM EDT | 14.00 | 2.25 | 0.50 | 1.35 | 0.00 | - | 14 | 55 | 31.45% |
| IVZ241018C00015000 | 2024-06-13 10:36AM EDT | 15.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 6 | 699 | 30.62% |
| IVZ241018C00016000 | 2024-06-13 3:41PM EDT | 16.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 4 | 2,815 | 30.03% |
| IVZ241018C00017000 | 2024-06-14 10:56AM EDT | 17.00 | 0.25 | 0.15 | 0.30 | -0.17 | -40.48% | 2 | 1,395 | 30.57% |
| IVZ241018C00018000 | 2024-06-12 2:38PM EDT | 18.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 3 | 318 | 34.67% |
| IVZ241018C00019000 | 2024-04-26 2:47PM EDT | 19.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 30 | 56 | 40.14% |
| IVZ241018C00020000 | 2024-06-10 12:55PM EDT | 20.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 126 | 58.40% |
| IVZ241018C00021000 | 2024-05-17 3:55PM EDT | 21.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 2 | 65 | 65.48% |
| IVZ241018C00022000 | 2024-06-03 9:30AM EDT | 22.00 | 0.10 | 0.05 | 1.10 | 0.00 | - | 1 | 18 | 69.24% |
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 | 38.87% |
| IVZ241018P00012000 | 2024-06-05 2:40PM EDT | 12.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 300 | 361 | 35.06% |
| IVZ241018P00013000 | 2024-06-13 9:55AM EDT | 13.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 20 | 2,171 | 30.86% |
| IVZ241018P00014000 | 2024-06-14 10:31AM EDT | 14.00 | 0.70 | 0.60 | 0.70 | +0.25 | +55.56% | 1 | 21,623 | 28.66% |
| IVZ241018P00015000 | 2024-06-11 2:32PM EDT | 15.00 | 0.95 | 1.10 | 1.20 | 0.00 | - | 15 | 1,731 | 27.98% |
| IVZ241018P00016000 | 2024-06-07 9:30AM EDT | 16.00 | 1.68 | 1.75 | 1.85 | 0.00 | - | 3 | 245 | 27.05% |
| IVZ241018P00017000 | 2024-05-10 10:15AM EDT | 17.00 | 2.00 | 2.05 | 2.35 | 0.00 | - | 2 | 249 | 0.00% |
| 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 | 0.00% |
| IVZ241018P00020000 | 2024-05-31 10:43AM EDT | 20.00 | 4.40 | 5.40 | 5.60 | 0.00 | - | 1 | 2 | 40.04% |
| IVZ241018P00021000 | 2024-06-13 10:02AM EDT | 21.00 | 6.10 | 6.30 | 6.60 | 0.00 | - | 1 | 1 | 44.34% |
© 2024 Yahoo. All rights reserved.