Invesco Ltd. (IVZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ260116C00008000 | 2024-01-04 4:44PM EDT | 8.00 | 9.60 | 5.50 | 10.50 | 0.00 | - | 1 | 12 | 72.61% |
| IVZ260116C00010000 | 2024-06-14 10:06AM EDT | 10.00 | 4.85 | 2.50 | 6.70 | -1.67 | -25.61% | 20 | 28 | 67.77% |
| IVZ260116C00013000 | 2024-06-10 12:16PM EDT | 13.00 | 3.25 | 2.65 | 2.95 | 0.00 | - | 12 | 166 | 30.18% |
| IVZ260116C00015000 | 2024-06-14 3:43PM EDT | 15.00 | 1.80 | 1.70 | 1.95 | -0.75 | -29.41% | 2 | 148 | 29.25% |
| IVZ260116C00017000 | 2024-06-12 11:00AM EDT | 17.00 | 1.70 | 1.05 | 1.25 | 0.00 | - | 6 | 211 | 28.74% |
| IVZ260116C00020000 | 2024-06-14 1:49PM EDT | 20.00 | 0.50 | 0.45 | 0.60 | -0.43 | -46.24% | 3 | 170 | 27.98% |
| IVZ260116C00022000 | 2024-05-14 9:41AM EDT | 22.00 | 0.70 | 0.25 | 2.95 | 0.00 | - | 10 | 59 | 67.55% |
| IVZ260116C00025000 | 2024-04-25 3:20PM EDT | 25.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 15 | 113 | 32.81% |
| IVZ260116C00027000 | 2024-05-15 2:27PM EDT | 27.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 15 | 72 | 55.71% |
| IVZ260116C00030000 | 2024-03-20 3:23PM EDT | 30.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 3 | 18 | 33.30% |
| IVZ260116C00035000 | 2024-04-08 12:25PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 42.48% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ260116P00008000 | 2024-04-24 3:01PM EDT | 8.00 | 0.31 | 0.15 | 0.30 | 0.00 | - | 6 | 23 | 39.75% |
| IVZ260116P00010000 | 2024-04-30 1:46PM EDT | 10.00 | 0.65 | 0.35 | 1.55 | 0.00 | - | 1 | 86 | 56.01% |
| IVZ260116P00013000 | 2024-06-10 9:30AM EDT | 13.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 1 | 180 | 30.37% |
| IVZ260116P00015000 | 2024-06-05 10:04AM EDT | 15.00 | 1.98 | 2.20 | 2.45 | 0.00 | - | 1 | 175 | 30.10% |
| IVZ260116P00017000 | 2024-06-10 12:15PM EDT | 17.00 | 3.20 | 3.40 | 4.30 | 0.00 | - | 2 | 22 | 37.23% |
| IVZ260116P00020000 | 2024-05-14 9:32AM EDT | 20.00 | 4.70 | 4.20 | 6.60 | 0.00 | - | 5 | 9 | 37.09% |
| IVZ260116P00022000 | 2024-04-09 9:50AM EDT | 22.00 | 5.90 | 6.90 | 7.20 | 0.00 | - | 26 | 32 | 0.00% |
| IVZ260116P00027000 | 2024-01-23 10:31AM EDT | 27.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.