Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240517C00150000 | 2024-04-02 9:40AM EDT | 150.00 | 18.20 | 11.30 | 13.70 | 0.00 | - | 1 | 20 | 35.69% |
| RSP240517C00153000 | 2024-04-10 3:04PM EDT | 153.00 | 12.69 | 8.40 | 10.60 | 0.00 | - | - | 68 | 28.86% |
| RSP240517C00155000 | 2024-04-23 1:56PM EDT | 155.00 | 8.91 | 6.50 | 10.00 | 0.00 | - | 1 | 9 | 36.27% |
| RSP240517C00156000 | 2024-04-18 3:28PM EDT | 156.00 | 5.50 | 6.70 | 9.00 | 0.00 | - | 6 | 12 | 33.88% |
| RSP240517C00157000 | 2024-04-19 3:54PM EDT | 157.00 | 5.16 | 5.40 | 8.00 | 0.00 | - | 3 | 5 | 31.45% |
| RSP240517C00158000 | 2024-04-24 2:04PM EDT | 158.00 | 6.02 | 5.50 | 5.90 | 0.00 | - | 20 | 40 | 20.94% |
| RSP240517C00159000 | 2024-04-25 12:21PM EDT | 159.00 | 4.50 | 4.70 | 5.30 | 0.00 | - | 2 | 11 | 21.50% |
| RSP240517C00160000 | 2024-04-26 3:03PM EDT | 160.00 | 4.50 | 4.00 | 4.20 | +0.72 | +19.05% | 4 | 52 | 18.27% |
| RSP240517C00161000 | 2024-04-26 1:00PM EDT | 161.00 | 3.69 | 3.20 | 3.40 | +0.59 | +19.03% | 1 | 70 | 16.94% |
| RSP240517C00162000 | 2024-04-26 3:58PM EDT | 162.00 | 2.71 | 2.60 | 2.75 | -0.06 | -2.17% | 43 | 2,875 | 16.30% |
| RSP240517C00163000 | 2024-04-26 3:58PM EDT | 163.00 | 2.09 | 1.75 | 2.15 | -0.08 | -3.69% | 35 | 186 | 15.56% |
| RSP240517C00164000 | 2024-04-26 3:06PM EDT | 164.00 | 1.82 | 0.55 | 1.65 | +0.17 | +10.30% | 2 | 1,038 | 15.06% |
| RSP240517C00165000 | 2024-04-26 3:44PM EDT | 165.00 | 1.18 | 0.25 | 1.25 | +0.13 | +12.38% | 6 | 146 | 14.75% |
| RSP240517C00166000 | 2024-04-26 3:14PM EDT | 166.00 | 0.98 | 0.80 | 0.90 | +0.03 | +3.16% | 11 | 47 | 14.31% |
| RSP240517C00167000 | 2024-04-26 3:23PM EDT | 167.00 | 0.65 | 0.50 | 0.65 | -0.10 | -13.33% | 30 | 92 | 14.14% |
| RSP240517C00168000 | 2024-04-26 3:41PM EDT | 168.00 | 0.41 | 0.35 | 0.45 | -0.09 | -18.00% | 2 | 159 | 13.92% |
| RSP240517C00169000 | 2024-04-26 3:15PM EDT | 169.00 | 0.27 | 0.20 | 0.30 | +0.02 | +8.00% | 21 | 1,170 | 13.67% |
| RSP240517C00170000 | 2024-04-26 3:44PM EDT | 170.00 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 1 | 144 | 13.60% |
| RSP240517C00171000 | 2024-04-19 2:59PM EDT | 171.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 1,066 | 13.94% |
| RSP240517C00172000 | 2024-04-17 3:36PM EDT | 172.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 23.37% |
| RSP240517C00173000 | 2024-04-15 2:34PM EDT | 173.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 89 | 85 | 24.90% |
| RSP240517C00174000 | 2024-04-16 10:36AM EDT | 174.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 26.39% |
| RSP240517C00175000 | 2024-04-16 3:39PM EDT | 175.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 3 | 13 | 22.53% |
| RSP240517C00176000 | 2024-04-10 1:25PM EDT | 176.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 29.30% |
| RSP240517C00177000 | 2024-04-26 3:43PM EDT | 177.00 | 0.04 | 0.00 | 0.05 | -0.14 | -77.78% | 1 | 111 | 17.29% |
| RSP240517C00180000 | 2024-04-01 9:30AM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 34.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240517P00120000 | 2024-04-10 1:25PM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.58% |
| RSP240517P00130000 | 2024-04-19 12:12PM EDT | 130.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 55.42% |
| RSP240517P00145000 | 2024-04-22 2:25PM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 2,005 | 38.53% |
| RSP240517P00150000 | 2024-04-23 1:37PM EDT | 150.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 461 | 23.24% |
| RSP240517P00152000 | 2024-04-26 3:47PM EDT | 152.00 | 0.17 | 0.15 | 0.20 | -0.13 | -43.33% | 23 | 13 | 18.36% |
| RSP240517P00153000 | 2024-04-26 3:41PM EDT | 153.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 3,000 | 3,054 | 17.87% |
| RSP240517P00154000 | 2024-04-25 3:59PM EDT | 154.00 | 0.22 | 0.20 | 0.30 | -0.17 | -43.59% | 6 | 38 | 17.16% |
| RSP240517P00155000 | 2024-04-26 10:51AM EDT | 155.00 | 0.33 | 0.30 | 0.35 | -0.12 | -26.67% | 3 | 2,050 | 16.31% |
| RSP240517P00156000 | 2024-04-26 12:46PM EDT | 156.00 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 2 | 44 | 15.89% |
| RSP240517P00157000 | 2024-04-24 11:18AM EDT | 157.00 | 0.77 | 0.50 | 0.60 | 0.00 | - | 50 | 402 | 15.70% |
| RSP240517P00158000 | 2024-04-26 3:47PM EDT | 158.00 | 0.61 | 0.60 | 0.75 | -0.24 | -28.24% | 20 | 473 | 15.16% |
| RSP240517P00159000 | 2024-04-26 2:04PM EDT | 159.00 | 0.80 | 0.80 | 0.90 | -0.27 | -25.23% | 3 | 29 | 14.33% |
| RSP240517P00160000 | 2024-04-26 3:36PM EDT | 160.00 | 1.00 | 1.00 | 1.15 | -0.65 | -39.39% | 3 | 5,225 | 13.94% |
| RSP240517P00161000 | 2024-04-25 1:52PM EDT | 161.00 | 1.65 | 1.30 | 1.45 | 0.00 | - | 1 | 80 | 13.49% |
| RSP240517P00162000 | 2024-04-26 3:54PM EDT | 162.00 | 1.65 | 1.65 | 1.80 | -0.38 | -18.72% | 3 | 79 | 12.94% |
| RSP240517P00163000 | 2024-04-26 3:58PM EDT | 163.00 | 2.10 | 2.05 | 2.20 | -0.32 | -13.22% | 5 | 19 | 12.22% |
| RSP240517P00164000 | 2024-04-26 3:58PM EDT | 164.00 | 2.61 | 2.55 | 2.75 | -0.36 | -12.12% | 2 | 39 | 11.91% |
| RSP240517P00165000 | 2024-04-26 11:29AM EDT | 165.00 | 3.38 | 3.10 | 4.70 | -0.92 | -21.40% | 1 | 32 | 20.78% |
| RSP240517P00166000 | 2024-04-25 1:55PM EDT | 166.00 | 4.25 | 3.60 | 4.00 | 0.00 | - | 1 | 14 | 10.38% |
| RSP240517P00167000 | 2024-04-15 3:32PM EDT | 167.00 | 6.70 | 4.40 | 5.70 | 0.00 | - | 2 | 22 | 18.09% |
| RSP240517P00168000 | 2024-04-15 2:05PM EDT | 168.00 | 6.90 | 5.20 | 6.50 | 0.00 | - | 2 | 2 | 18.38% |
| RSP240517P00169000 | 2024-04-02 9:45AM EDT | 169.00 | 3.40 | 6.20 | 7.30 | 0.00 | - | - | 0 | 18.35% |
| RSP240517P00170000 | 2024-03-28 2:58PM EDT | 170.00 | 2.60 | 7.10 | 9.30 | 0.00 | - | 2 | 0 | 28.61% |
| RSP240517P00171000 | 2024-03-21 10:43AM EDT | 171.00 | 4.00 | 10.80 | 12.80 | 0.00 | - | - | 0 | 48.78% |
© 2024 Yahoo. All rights reserved.