Invesco Aerospace & Defense ETF (PPA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPA240621C00081000 | 2024-04-22 1:29PM EDT | 81.00 | 18.50 | 23.00 | 26.40 | 0.00 | - | 2 | 0 | 54.98% |
| PPA240621C00082000 | 2024-05-22 9:37AM EDT | 82.00 | 23.72 | 18.10 | 20.80 | +3.52 | +21.10% | 1 | 4 | 0.00% |
| PPA240621C00083000 | 2024-02-15 3:06PM EDT | 83.00 | 13.10 | 15.30 | 17.40 | 0.00 | - | 1 | 1 | 0.00% |
| PPA240621C00086000 | 2023-11-16 11:06AM EDT | 86.00 | 5.50 | 6.30 | 10.10 | 0.00 | - | - | 1 | 0.00% |
| PPA240621C00089000 | 2023-12-12 4:02PM EDT | 89.00 | 7.70 | 3.80 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| PPA240621C00090000 | 2024-02-16 2:45PM EDT | 90.00 | 7.70 | 8.80 | 10.90 | 0.00 | - | 6 | 19 | 0.00% |
| PPA240621C00091000 | 2024-04-09 10:51AM EDT | 91.00 | 10.82 | 12.90 | 15.70 | 0.00 | - | 1 | 0 | 52.00% |
| PPA240621C00092000 | 2024-03-08 2:45PM EDT | 92.00 | 9.50 | 7.90 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
| PPA240621C00093000 | 2024-02-29 12:40PM EDT | 93.00 | 6.90 | 8.50 | 11.80 | 0.00 | - | 6 | 1 | 0.00% |
| PPA240621C00095000 | 2024-03-04 10:45AM EDT | 95.00 | 7.90 | 5.50 | 8.70 | 0.00 | - | 2 | 2 | 0.00% |
| PPA240621C00096000 | 2024-02-16 4:47PM EDT | 96.00 | 4.00 | 3.30 | 6.60 | 0.00 | - | 1 | 1 | 0.00% |
| PPA240621C00097000 | 2024-02-23 4:15PM EDT | 97.00 | 2.05 | 4.00 | 7.20 | 0.00 | - | 1 | 1 | 0.00% |
| PPA240621C00098000 | 2024-04-23 9:50AM EDT | 98.00 | 4.00 | 6.20 | 9.60 | 0.00 | - | 1 | 1 | 42.93% |
| PPA240621C00099000 | 2024-03-22 10:29AM EDT | 99.00 | 4.00 | 2.25 | 3.00 | 0.00 | - | 20 | 20 | 0.00% |
| PPA240621C00100000 | 2024-05-17 11:18AM EDT | 100.00 | 5.30 | 5.30 | 6.60 | 0.00 | - | 1 | 63 | 26.91% |
| PPA240621C00101000 | 2024-04-05 10:14AM EDT | 101.00 | 2.70 | 2.05 | 4.80 | 0.00 | - | 2 | 3 | 15.19% |
| PPA240621C00102000 | 2024-05-01 10:00AM EDT | 102.00 | 2.20 | 3.40 | 4.70 | 0.00 | - | 1 | 4 | 22.14% |
| PPA240621C00104000 | 2024-05-07 1:22PM EDT | 104.00 | 1.88 | 1.90 | 3.00 | 0.00 | - | 2 | 17 | 18.37% |
| PPA240621C00105000 | 2024-05-20 9:45AM EDT | 105.00 | 2.00 | 0.25 | 3.20 | 0.00 | - | 1 | 2 | 24.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPA240621P00098000 | 2024-05-10 2:26PM EDT | 98.00 | 1.35 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 32.79% |
| PPA240621P00099000 | 2024-04-04 2:27PM EDT | 99.00 | 1.25 | 0.30 | 1.00 | 0.00 | - | 4 | 4 | 27.30% |
| PPA240621P00100000 | 2024-05-13 3:36PM EDT | 100.00 | 0.30 | 0.05 | 1.30 | 0.00 | - | 1 | 1 | 27.84% |
| PPA240621P00102000 | 2024-05-08 11:45AM EDT | 102.00 | 1.22 | 0.05 | 1.40 | 0.00 | - | - | 1 | 23.00% |
| PPA240621P00104000 | 2024-05-08 11:45AM EDT | 104.00 | 1.77 | 0.30 | 1.80 | 0.00 | - | - | 1 | 19.98% |
© 2024 Yahoo. All rights reserved.