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 | 321.09% |
| IVZ250117C00005000 | 2023-08-04 10:12AM EDT | 5.00 | 11.90 | 10.90 | 11.20 | 0.00 | - | 1 | 0 | 179.88% |
| IVZ250117C00008000 | 2024-06-20 10:11AM EDT | 8.00 | 6.80 | 6.80 | 7.10 | 0.00 | - | 10 | 0 | 51.95% |
| IVZ250117C00010000 | 2024-04-04 1:00PM EDT | 10.00 | 7.03 | 4.80 | 5.00 | 0.00 | - | 50 | 89 | 39.45% |
| IVZ250117C00012000 | 2024-06-06 9:45AM EDT | 12.00 | 3.70 | 2.30 | 5.00 | 0.00 | - | - | 12 | 86.33% |
| IVZ250117C00013000 | 2024-06-20 1:48PM EDT | 13.00 | 2.55 | 2.30 | 2.45 | 0.00 | - | 40 | 159 | 31.98% |
| IVZ250117C00014000 | 2024-06-14 12:34PM EDT | 14.00 | 1.53 | 1.65 | 1.80 | 0.00 | - | 1 | 2 | 31.01% |
| IVZ250117C00015000 | 2024-06-24 10:23AM EDT | 15.00 | 1.50 | 1.15 | 1.25 | 0.00 | - | 1 | 1,536 | 29.79% |
| IVZ250117C00016000 | 2024-06-26 12:56PM EDT | 16.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 10 | 18 | 29.35% |
| IVZ250117C00017000 | 2024-06-26 9:38AM EDT | 17.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 20 | 1,773 | 28.81% |
| IVZ250117C00018000 | 2024-06-24 12:51PM EDT | 18.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 4 | 41 | 30.13% |
| IVZ250117C00019000 | 2024-06-06 11:41AM EDT | 19.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 10 | 51 | 31.49% |
| IVZ250117C00020000 | 2024-06-21 3:21PM EDT | 20.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 8 | 879 | 33.64% |
| IVZ250117C00022000 | 2024-06-21 12:14PM EDT | 22.00 | 0.17 | 0.10 | 0.75 | 0.00 | - | 6 | 1,653 | 57.52% |
| 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 | 0.40 | 0.00 | - | 1 | 520 | 53.03% |
| IVZ250117C00030000 | 2024-06-20 2:53PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 66.99% |
| IVZ250117C00035000 | 2024-06-21 2:34PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 55 | 109 | 76.66% |
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 | 57.03% |
| IVZ250117P00009000 | 2024-06-20 1:29PM EDT | 9.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 4 | 63.28% |
| IVZ250117P00010000 | 2024-06-13 11:07AM EDT | 10.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 50 | 167 | 39.55% |
| IVZ250117P00011000 | 2024-05-22 3:55PM EDT | 11.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | - | 3 | 34.57% |
| IVZ250117P00012000 | 2024-06-10 9:30AM EDT | 12.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | - | 2 | 32.91% |
| IVZ250117P00013000 | 2024-06-20 12:34PM EDT | 13.00 | 0.58 | 0.45 | 0.55 | 0.00 | - | 10 | 12,032 | 30.57% |
| IVZ250117P00014000 | 2024-06-26 3:05PM EDT | 14.00 | 0.82 | 0.80 | 0.90 | 0.00 | - | 1 | 4 | 29.83% |
| IVZ250117P00015000 | 2024-06-12 9:38AM EDT | 15.00 | 0.88 | 1.25 | 1.35 | 0.00 | - | 10 | 2,209 | 28.66% |
| IVZ250117P00016000 | 2024-06-13 2:52PM EDT | 16.00 | 1.95 | 1.85 | 1.95 | 0.00 | - | 1 | 8 | 28.22% |
| IVZ250117P00017000 | 2024-06-13 3:46PM EDT | 17.00 | 2.65 | 2.50 | 2.70 | 0.00 | - | 52 | 731 | 28.81% |
| IVZ250117P00020000 | 2024-05-21 11:18AM EDT | 20.00 | 4.10 | 5.00 | 5.30 | 0.00 | - | 5 | 346 | 29.30% |
| 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 | 87.79% |
| 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.