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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240621C00075000 | 2024-01-03 11:09AM EDT | 75.00 | 82.10 | 82.10 | 86.30 | 0.00 | - | 18 | 3 | 0.00% |
| RSP240621C00080000 | 2024-03-14 3:12PM EDT | 80.00 | 84.55 | 81.60 | 84.00 | 0.00 | - | 1 | 1 | 91.65% |
| RSP240621C00085000 | 2024-04-04 2:52PM EDT | 85.00 | 82.00 | 77.70 | 78.70 | 0.00 | - | 5 | 6 | 96.34% |
| RSP240621C00090000 | 2024-03-12 2:00PM EDT | 90.00 | 76.41 | 74.30 | 76.70 | 0.00 | - | 8 | 8 | 123.34% |
| RSP240621C00100000 | 2024-03-13 12:35PM EDT | 100.00 | 67.43 | 61.80 | 64.20 | 0.00 | - | 1 | 18 | 70.80% |
| RSP240621C00110000 | 2024-04-22 12:44PM EDT | 110.00 | 51.65 | 51.50 | 53.90 | 0.00 | - | 2 | 2 | 51.37% |
| RSP240621C00115000 | 2023-10-09 12:07PM EDT | 115.00 | 29.74 | 28.60 | 29.20 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240621C00120000 | 2023-12-18 12:20PM EDT | 120.00 | 39.10 | 34.80 | 39.00 | 0.00 | - | 2 | 16 | 0.00% |
| RSP240621C00121000 | 2023-09-08 3:31PM EDT | 121.00 | 31.30 | 24.10 | 25.40 | 0.00 | - | 2 | 2 | 0.00% |
| RSP240621C00122000 | 2023-12-18 1:35PM EDT | 122.00 | 35.90 | 32.50 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
| RSP240621C00123000 | 2023-10-20 10:05AM EDT | 123.00 | 21.00 | 25.90 | 26.80 | 0.00 | - | 8 | 9 | 0.00% |
| RSP240621C00124000 | 2023-10-20 2:35PM EDT | 124.00 | 20.00 | 25.00 | 25.80 | 0.00 | - | 15 | 15 | 0.00% |
| RSP240621C00125000 | 2024-04-12 3:38PM EDT | 125.00 | 38.10 | 38.10 | 39.10 | 0.00 | - | 3 | 58 | 50.00% |
| RSP240621C00126000 | 2024-04-12 3:21PM EDT | 126.00 | 37.29 | 37.10 | 38.10 | 0.00 | - | 6 | 6 | 53.81% |
| RSP240621C00127000 | 2024-01-17 4:56PM EDT | 127.00 | 29.40 | 33.20 | 37.50 | 0.00 | - | 5 | 7 | 56.06% |
| RSP240621C00129000 | 2023-09-18 12:30PM EDT | 129.00 | 24.20 | 18.00 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| RSP240621C00130000 | 2024-04-19 11:31AM EDT | 130.00 | 31.53 | 33.20 | 34.20 | 0.00 | - | 5 | 76 | 49.66% |
| RSP240621C00131000 | 2023-12-27 12:04PM EDT | 131.00 | 30.00 | 27.60 | 30.30 | 0.00 | - | 45 | 2 | 0.00% |
| RSP240621C00132000 | 2023-11-14 3:08PM EDT | 132.00 | 17.50 | 27.30 | 30.10 | 0.00 | - | 3 | 37 | 0.00% |
| RSP240621C00133000 | 2023-12-26 11:20AM EDT | 133.00 | 27.90 | 25.80 | 28.50 | 0.00 | - | 5 | 1 | 0.00% |
| RSP240621C00134000 | 2023-10-19 12:37PM EDT | 134.00 | 13.70 | 15.60 | 18.00 | 0.00 | - | 1 | 3 | 0.00% |
| RSP240621C00135000 | 2024-01-12 4:42PM EDT | 135.00 | 24.04 | 24.20 | 27.40 | 0.00 | - | 1 | 5 | 0.00% |
| RSP240621C00136000 | 2023-12-18 3:31PM EDT | 136.00 | 24.00 | 20.70 | 22.80 | 0.00 | - | 4 | 4 | 0.00% |
| RSP240621C00137000 | 2024-04-16 11:55AM EDT | 137.00 | 25.02 | 26.30 | 27.30 | 0.00 | - | 1 | 4 | 41.71% |
| RSP240621C00138000 | 2024-02-01 12:10PM EDT | 138.00 | 21.10 | 27.00 | 29.00 | 0.00 | - | 30 | 29 | 51.50% |
| RSP240621C00139000 | 2023-12-13 4:30PM EDT | 139.00 | 20.00 | 18.50 | 22.30 | 0.00 | - | 1 | 15 | 0.00% |
| RSP240621C00140000 | 2024-04-17 9:30AM EDT | 140.00 | 22.40 | 22.00 | 24.40 | 0.00 | - | 5 | 41 | 38.66% |
| RSP240621C00141000 | 2024-02-01 12:11PM EDT | 141.00 | 18.40 | 24.00 | 25.80 | 0.00 | - | 22 | 3 | 51.66% |
| RSP240621C00142000 | 2024-02-01 12:12PM EDT | 142.00 | 17.50 | 23.10 | 25.10 | 0.00 | - | 12 | 9 | 51.76% |
| RSP240621C00143000 | 2023-12-06 1:17PM EDT | 143.00 | 12.90 | 15.90 | 18.50 | 0.00 | - | 1 | 4 | 0.00% |
| RSP240621C00144000 | 2024-04-25 11:24AM EDT | 144.00 | 19.23 | 19.50 | 20.50 | 0.00 | - | 2 | 37 | 34.27% |
| RSP240621C00145000 | 2024-04-16 11:20AM EDT | 145.00 | 16.82 | 18.60 | 19.60 | 0.00 | - | 1 | 263 | 33.59% |
| RSP240621C00146000 | 2024-04-16 11:20AM EDT | 146.00 | 16.07 | 16.20 | 18.60 | 0.00 | - | 2 | 17 | 32.30% |
| RSP240621C00147000 | 2024-04-15 10:36AM EDT | 147.00 | 17.66 | 16.70 | 17.60 | 0.00 | - | 1 | 77 | 31.01% |
| RSP240621C00148000 | 2024-04-25 11:21AM EDT | 148.00 | 15.38 | 15.70 | 16.70 | 0.00 | - | 7 | 47 | 30.27% |
| RSP240621C00149000 | 2024-04-18 10:36AM EDT | 149.00 | 13.60 | 14.80 | 15.80 | 0.00 | - | 8 | 13 | 29.50% |
| RSP240621C00150000 | 2024-04-26 10:29AM EDT | 150.00 | 14.55 | 13.90 | 14.80 | +1.10 | +8.18% | 10 | 262 | 28.16% |
| RSP240621C00151000 | 2024-04-12 11:12AM EDT | 151.00 | 15.00 | 12.90 | 13.90 | 0.00 | - | 1 | 110 | 27.33% |
| RSP240621C00152000 | 2024-04-23 10:09AM EDT | 152.00 | 12.80 | 10.60 | 12.90 | 0.00 | - | 2 | 64 | 25.95% |
| RSP240621C00153000 | 2024-04-19 1:35PM EDT | 153.00 | 10.51 | 11.20 | 12.20 | 0.00 | - | 15 | 65 | 26.03% |
| RSP240621C00154000 | 2024-04-19 1:35PM EDT | 154.00 | 9.34 | 10.30 | 11.20 | 0.00 | - | 27 | 40 | 24.59% |
| RSP240621C00155000 | 2024-04-19 1:38PM EDT | 155.00 | 8.55 | 9.60 | 10.30 | 0.00 | - | 6 | 251 | 23.59% |
| RSP240621C00156000 | 2024-04-25 11:04AM EDT | 156.00 | 8.05 | 7.10 | 9.40 | 0.00 | - | 15 | 160 | 22.55% |
| RSP240621C00157000 | 2024-04-25 11:06AM EDT | 157.00 | 7.40 | 6.40 | 8.60 | 0.00 | - | 13 | 286 | 21.88% |
| RSP240621C00158000 | 2024-04-25 12:21PM EDT | 158.00 | 7.00 | 6.00 | 7.80 | 0.00 | - | 22 | 834 | 21.14% |
| RSP240621C00159000 | 2024-04-25 11:58AM EDT | 159.00 | 6.10 | 4.70 | 6.70 | 0.00 | - | 2 | 532 | 19.07% |
| RSP240621C00160000 | 2024-04-26 3:16PM EDT | 160.00 | 5.89 | 5.70 | 5.90 | +0.24 | +4.25% | 13 | 1,961 | 18.19% |
| RSP240621C00165000 | 2024-04-26 3:30PM EDT | 165.00 | 2.92 | 2.65 | 2.80 | +0.53 | +22.18% | 101 | 6,309 | 15.45% |
| RSP240621C00170000 | 2024-04-26 3:46PM EDT | 170.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 30 | 933 | 14.06% |
| RSP240621C00175000 | 2024-04-26 10:10AM EDT | 175.00 | 0.33 | 0.20 | 0.35 | -0.07 | -17.50% | 400 | 2,085 | 13.79% |
| RSP240621C00180000 | 2024-04-22 1:10PM EDT | 180.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,797 | 14.75% |
| RSP240621C00185000 | 2024-04-04 2:12PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4,181 | 4,189 | 25.21% |
| RSP240621C00190000 | 2024-01-29 10:30AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240621P00070000 | 2024-02-08 2:02PM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 376 | 2,752 | 118.70% |
| RSP240621P00075000 | 2023-11-24 10:30AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 22 | 67 | 99.41% |
| RSP240621P00080000 | 2024-01-30 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| RSP240621P00085000 | 2024-01-17 10:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 25.00% |
| RSP240621P00090000 | 2024-01-03 12:24PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 17 | 50 | 78.13% |
| RSP240621P00095000 | 2024-02-07 4:59PM EDT | 95.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 29 | 71.78% |
| RSP240621P00100000 | 2024-02-05 10:42AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 25.00% |
| RSP240621P00105000 | 2024-04-11 1:19PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 59.91% |
| RSP240621P00110000 | 2024-04-25 9:38AM EDT | 110.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 21 | 121 | 53.71% |
| RSP240621P00115000 | 2024-04-25 9:38AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 3,106 | 42.19% |
| RSP240621P00120000 | 2024-04-18 2:33PM EDT | 120.00 | 0.21 | 0.05 | 0.30 | 0.00 | - | 12 | 205 | 42.14% |
| RSP240621P00121000 | 2023-07-19 1:04PM EDT | 121.00 | 2.00 | 1.95 | 2.25 | 0.00 | - | 5 | 4 | 64.32% |
| RSP240621P00122000 | 2024-01-08 12:27PM EDT | 122.00 | 0.50 | 0.20 | 1.25 | 0.00 | - | 1 | 1 | 54.52% |
| RSP240621P00123000 | 2024-03-04 10:30AM EDT | 123.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 47.80% |
| RSP240621P00124000 | 2023-09-19 9:46AM EDT | 124.00 | 1.65 | 2.50 | 2.75 | 0.00 | - | 122 | 124 | 64.67% |
| RSP240621P00125000 | 2024-02-06 10:50AM EDT | 125.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 100 | 803 | 53.44% |
| RSP240621P00126000 | 2024-04-16 11:47AM EDT | 126.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 43.80% |
| RSP240621P00127000 | 2024-03-05 10:30AM EDT | 127.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 42.70% |
| RSP240621P00128000 | 2024-03-27 3:44PM EDT | 128.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 125 | 35.40% |
| RSP240621P00129000 | 2024-02-08 1:40PM EDT | 129.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 4 | 5 | 40.53% |
| RSP240621P00130000 | 2024-04-17 10:29AM EDT | 130.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 1,679 | 39.45% |
| RSP240621P00131000 | 2023-12-06 11:18AM EDT | 131.00 | 1.52 | 0.35 | 1.25 | 0.00 | - | 100 | 281 | 43.77% |
| RSP240621P00132000 | 2024-02-12 10:57AM EDT | 132.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 37.31% |
| RSP240621P00133000 | 2024-02-23 10:34AM EDT | 133.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 4 | 16 | 36.23% |
| RSP240621P00134000 | 2024-01-22 2:01PM EDT | 134.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 5 | 739 | 33.99% |
| RSP240621P00135000 | 2024-04-26 3:07PM EDT | 135.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 16 | 1,544 | 27.88% |
| RSP240621P00136000 | 2024-04-18 2:47PM EDT | 136.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 42 | 33.06% |
| RSP240621P00137000 | 2023-12-11 11:57AM EDT | 137.00 | 2.00 | 0.60 | 1.70 | 0.00 | - | 2 | 14 | 40.44% |
| RSP240621P00138000 | 2024-04-22 1:29PM EDT | 138.00 | 0.69 | 0.10 | 0.75 | 0.00 | - | 14 | 21 | 30.96% |
| RSP240621P00139000 | 2024-04-12 12:38PM EDT | 139.00 | 0.56 | 0.10 | 0.75 | 0.00 | - | 3 | 33 | 29.91% |
| RSP240621P00140000 | 2024-04-23 10:59AM EDT | 140.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 3 | 11,407 | 23.32% |
| RSP240621P00141000 | 2024-03-05 10:31AM EDT | 141.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 12 | 24 | 27.80% |
| RSP240621P00142000 | 2024-02-06 11:18AM EDT | 142.00 | 1.16 | 0.50 | 0.60 | 0.00 | - | 2,002 | 918 | 25.23% |
| RSP240621P00143000 | 2024-04-26 11:11AM EDT | 143.00 | 0.35 | 0.25 | 0.35 | -0.40 | -53.33% | 1,000 | 4,819 | 21.29% |
| RSP240621P00144000 | 2024-02-21 11:58AM EDT | 144.00 | 1.15 | 0.35 | 0.45 | 0.00 | - | 202 | 1,586 | 21.61% |
| RSP240621P00145000 | 2024-04-23 1:37PM EDT | 145.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 4 | 1,315 | 20.07% |
| RSP240621P00146000 | 2024-04-23 11:59AM EDT | 146.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 41 | 19.68% |
| RSP240621P00147000 | 2024-04-19 12:52PM EDT | 147.00 | 1.00 | 0.40 | 0.50 | 0.00 | - | 9 | 9,022 | 19.21% |
| RSP240621P00148000 | 2024-04-25 3:35PM EDT | 148.00 | 0.53 | 0.40 | 0.55 | 0.00 | - | 2 | 190 | 18.70% |
| RSP240621P00149000 | 2024-04-19 11:35AM EDT | 149.00 | 1.30 | 0.45 | 0.60 | 0.00 | - | 20 | 2,191 | 18.13% |
| RSP240621P00150000 | 2024-04-23 12:59PM EDT | 150.00 | 0.72 | 0.55 | 0.65 | 0.00 | - | 16 | 3,190 | 17.51% |
| RSP240621P00151000 | 2024-04-25 10:11AM EDT | 151.00 | 1.04 | 0.60 | 0.70 | 0.00 | - | 1 | 96 | 16.85% |
| RSP240621P00152000 | 2024-04-22 2:02PM EDT | 152.00 | 0.73 | 0.70 | 0.80 | -0.40 | -35.40% | 3 | 42 | 16.48% |
| RSP240621P00153000 | 2024-04-26 3:03PM EDT | 153.00 | 0.81 | 0.75 | 0.90 | -1.14 | -58.46% | 2 | 3,659 | 16.02% |
| RSP240621P00154000 | 2024-04-26 1:48PM EDT | 154.00 | 0.91 | 0.90 | 1.00 | -0.19 | -17.27% | 1 | 968 | 15.48% |
| RSP240621P00155000 | 2024-04-25 12:05PM EDT | 155.00 | 1.41 | 1.00 | 1.15 | 0.00 | - | 25 | 735 | 15.14% |
| RSP240621P00156000 | 2024-04-18 12:13PM EDT | 156.00 | 2.33 | 1.15 | 1.30 | 0.00 | - | 2 | 10,448 | 14.67% |
| RSP240621P00157000 | 2024-04-23 11:18AM EDT | 157.00 | 1.65 | 1.30 | 1.45 | 0.00 | - | 1 | 48 | 14.10% |
| RSP240621P00158000 | 2024-04-26 3:35PM EDT | 158.00 | 1.50 | 1.50 | 1.65 | -0.26 | -14.77% | 701 | 1,077 | 13.66% |
| RSP240621P00159000 | 2024-04-24 9:31AM EDT | 159.00 | 2.05 | 1.75 | 1.90 | 0.00 | - | 1 | 516 | 13.30% |
| RSP240621P00160000 | 2024-04-26 11:11AM EDT | 160.00 | 2.06 | 2.00 | 2.15 | -0.28 | -11.97% | 1,003 | 4,797 | 12.79% |
| RSP240621P00165000 | 2024-04-26 12:01PM EDT | 165.00 | 4.10 | 4.00 | 5.90 | -0.20 | -4.65% | 21 | 183 | 17.59% |
| RSP240621P00170000 | 2024-04-15 2:08PM EDT | 170.00 | 9.40 | 6.10 | 9.30 | 0.00 | - | 1 | 24 | 17.52% |
| RSP240621P00200000 | 2023-11-15 12:48PM EDT | 200.00 | 54.42 | 42.10 | 46.10 | 0.00 | - | - | 0 | 70.87% |
© 2024 Yahoo. All rights reserved.