Invesco Ltd. (IVZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ241220C00011000 | 2024-04-30 10:01AM EDT | 11.00 | 3.49 | 4.30 | 4.50 | 0.00 | - | - | 1 | 60.16% |
| IVZ241220C00012000 | 2024-06-13 9:59AM EDT | 12.00 | 3.20 | 2.80 | 4.80 | 0.00 | - | 4 | 43 | 61.04% |
| IVZ241220C00013000 | 2024-04-04 9:35AM EDT | 13.00 | 4.40 | 0.35 | 2.45 | 0.00 | - | 21 | 21 | 39.36% |
| IVZ241220C00014000 | 2024-06-03 9:48AM EDT | 14.00 | 2.25 | 1.40 | 1.55 | 0.00 | - | 15 | 18 | 30.62% |
| IVZ241220C00015000 | 2024-06-11 9:43AM EDT | 15.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 1 | 14 | 29.79% |
| IVZ241220C00016000 | 2024-05-20 12:47PM EDT | 16.00 | 1.48 | 0.55 | 0.70 | 0.00 | - | 1 | 176 | 29.69% |
| IVZ241220C00017000 | 2024-06-05 1:20PM EDT | 17.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 10 | 488 | 29.49% |
| IVZ241220C00018000 | 2024-06-04 1:30PM EDT | 18.00 | 0.43 | 0.15 | 0.30 | 0.00 | - | 1 | 34 | 30.08% |
| IVZ241220C00019000 | 2024-05-13 1:16PM EDT | 19.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | 8 | 50 | 53.13% |
| IVZ241220C00020000 | 2024-05-15 1:06PM EDT | 20.00 | 0.29 | 0.05 | 0.15 | 0.00 | - | 6 | 40 | 32.03% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ241220P00010000 | 2024-04-25 1:01PM EDT | 10.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 23 | 52.44% |
| IVZ241220P00011000 | 2024-05-23 2:47PM EDT | 11.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 91 | 91 | 34.47% |
| IVZ241220P00012000 | 2024-06-12 9:49AM EDT | 12.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 10 | 30 | 32.52% |
| IVZ241220P00013000 | 2024-04-11 10:12AM EDT | 13.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 10 | 23 | 28.22% |
| IVZ241220P00014000 | 2024-06-13 11:46AM EDT | 14.00 | 0.95 | 0.85 | 0.95 | +0.17 | +21.79% | 5 | 4 | 29.64% |
| IVZ241220P00015000 | 2024-06-14 10:00AM EDT | 15.00 | 1.40 | 1.35 | 1.45 | +0.38 | +37.25% | 3 | 20 | 28.81% |
| IVZ241220P00016000 | 2024-05-15 2:42PM EDT | 16.00 | 1.15 | 1.90 | 2.20 | 0.00 | - | - | 5 | 31.20% |
| IVZ241220P00017000 | 2024-04-30 9:50AM EDT | 17.00 | 3.00 | 2.25 | 2.40 | 0.00 | - | 10 | 14 | 0.00% |
| IVZ241220P00018000 | 2024-04-30 9:43AM EDT | 18.00 | 3.90 | 2.40 | 3.60 | 0.00 | - | 1 | 16 | 24.66% |
| IVZ241220P00019000 | 2024-04-19 11:53AM EDT | 19.00 | 4.00 | 3.20 | 5.40 | 0.00 | - | 2 | 2 | 54.79% |
| IVZ241220P00020000 | 2024-04-08 9:57AM EDT | 20.00 | 3.80 | 5.20 | 5.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.