Invesco Ltd. (IVZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ250117C00003000 | 2023-10-25 3:24PM EDT | 3.00 | 9.55 | 8.50 | 13.50 | 0.00 | - | 1 | 0 | 349.80% |
| IVZ250117C00005000 | 2023-08-04 10:12AM EDT | 5.00 | 11.90 | 10.90 | 11.20 | 0.00 | - | 1 | 0 | 192.38% |
| IVZ250117C00008000 | 2024-06-14 10:05AM EDT | 8.00 | 6.70 | 6.20 | 6.80 | -2.92 | -30.35% | 10 | 2 | 61.13% |
| IVZ250117C00010000 | 2024-04-04 1:00PM EDT | 10.00 | 7.03 | 4.80 | 5.00 | 0.00 | - | 50 | 89 | 51.76% |
| IVZ250117C00012000 | 2024-06-06 9:45AM EDT | 12.00 | 3.70 | 2.80 | 3.10 | 0.00 | - | - | 12 | 36.57% |
| IVZ250117C00013000 | 2024-06-13 12:00PM EDT | 13.00 | 2.45 | 2.15 | 2.30 | 0.00 | - | 40 | 159 | 32.81% |
| IVZ250117C00014000 | 2024-06-14 12:34PM EDT | 14.00 | 1.53 | 1.50 | 1.65 | -0.92 | -37.55% | 1 | 1 | 30.91% |
| IVZ250117C00015000 | 2024-06-14 3:37PM EDT | 15.00 | 1.10 | 1.05 | 1.15 | -0.17 | -13.39% | 4 | 1,533 | 30.03% |
| IVZ250117C00016000 | 2024-06-12 3:33PM EDT | 16.00 | 0.96 | 0.65 | 0.80 | 0.00 | - | - | 5 | 30.03% |
| IVZ250117C00017000 | 2024-06-12 3:32PM EDT | 17.00 | 0.64 | 0.40 | 0.50 | 0.00 | - | 15 | 1,773 | 28.86% |
| IVZ250117C00018000 | 2024-06-12 10:08AM EDT | 18.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 36 | 37 | 29.69% |
| IVZ250117C00019000 | 2024-06-06 11:41AM EDT | 19.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 10 | 51 | 30.57% |
| IVZ250117C00020000 | 2024-06-06 3:44PM EDT | 20.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 879 | 32.23% |
| IVZ250117C00022000 | 2024-06-05 12:03PM EDT | 22.00 | 0.15 | 0.10 | 0.95 | 0.00 | - | 2 | 1,656 | 51.07% |
| IVZ250117C00025000 | 2024-06-10 9:45AM EDT | 25.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 353 | 55.76% |
| IVZ250117C00027000 | 2024-06-11 11:37AM EDT | 27.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 520 | 60.94% |
| IVZ250117C00030000 | 2023-12-22 10:49AM EDT | 30.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 57.81% |
| IVZ250117C00035000 | 2024-05-28 3:52PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 29 | 75.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ250117P00008000 | 2024-05-16 1:45PM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 54.20% |
| IVZ250117P00010000 | 2024-06-13 11:07AM EDT | 10.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 50 | 167 | 37.11% |
| IVZ250117P00011000 | 2024-05-22 3:55PM EDT | 11.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | - | 3 | 34.52% |
| IVZ250117P00012000 | 2024-06-10 9:30AM EDT | 12.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | - | 2 | 32.03% |
| IVZ250117P00013000 | 2024-06-11 9:31AM EDT | 13.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 10 | 12,222 | 31.74% |
| IVZ250117P00014000 | 2024-06-14 2:18PM EDT | 14.00 | 1.00 | 0.90 | 1.05 | +0.13 | +14.94% | 3 | 1 | 29.98% |
| IVZ250117P00015000 | 2024-06-12 9:38AM EDT | 15.00 | 0.88 | 1.40 | 1.55 | 0.00 | - | 10 | 2,209 | 29.15% |
| IVZ250117P00016000 | 2024-06-13 2:52PM EDT | 16.00 | 1.95 | 2.00 | 2.15 | 0.00 | - | 1 | 8 | 27.93% |
| IVZ250117P00017000 | 2024-06-13 3:46PM EDT | 17.00 | 2.65 | 2.20 | 4.20 | 0.00 | - | 52 | 731 | 58.74% |
| IVZ250117P00020000 | 2024-05-21 11:18AM EDT | 20.00 | 4.10 | 3.40 | 5.60 | 0.00 | - | 5 | 346 | 30.47% |
| IVZ250117P00022000 | 2024-01-23 10:59AM EDT | 22.00 | 5.90 | 6.30 | 6.60 | 0.00 | - | 1 | 52 | 0.00% |
| IVZ250117P00025000 | 2023-10-23 9:31AM EDT | 25.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVZ250117P00027000 | 2023-08-11 2:12PM EDT | 27.00 | 10.63 | 9.60 | 13.40 | 0.00 | - | - | 0 | 79.49% |
| IVZ250117P00030000 | 2023-05-17 10:45AM EDT | 30.00 | 15.00 | 12.40 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.