Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240719C00150000 | 2024-06-07 10:46AM EDT | 150.00 | 16.75 | 15.20 | 16.30 | 0.00 | - | 30 | 30 | 30.05% |
| RSP240719C00152000 | 2024-05-31 10:04AM EDT | 152.00 | 12.99 | 13.20 | 14.40 | 0.00 | - | 1 | 1 | 28.22% |
| RSP240719C00154000 | 2024-06-13 10:26AM EDT | 154.00 | 10.73 | 11.20 | 12.50 | 0.00 | - | 1 | 0 | 26.15% |
| RSP240719C00156000 | 2024-06-13 10:26AM EDT | 156.00 | 8.85 | 9.30 | 10.60 | 0.00 | - | 1 | 1 | 23.85% |
| RSP240719C00157000 | 2024-06-21 12:39PM EDT | 157.00 | 8.67 | 7.20 | 9.40 | -0.23 | -2.58% | 13 | 11 | 20.45% |
| RSP240719C00158000 | 2024-06-05 3:16PM EDT | 158.00 | 8.46 | 6.30 | 8.70 | 0.00 | - | - | 68 | 21.31% |
| RSP240719C00159000 | 2024-06-17 11:50AM EDT | 159.00 | 5.80 | 5.30 | 7.60 | 0.00 | - | 48 | 54 | 18.81% |
| RSP240719C00160000 | 2024-06-17 11:34AM EDT | 160.00 | 4.90 | 4.30 | 6.80 | 0.00 | - | 2 | 65 | 18.53% |
| RSP240719C00161000 | 2024-06-18 9:32AM EDT | 161.00 | 5.05 | 5.20 | 5.80 | 0.00 | - | 2 | 149 | 16.68% |
| RSP240719C00162000 | 2024-06-20 3:37PM EDT | 162.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 6 | 320 | 14.76% |
| RSP240719C00163000 | 2024-06-20 2:16PM EDT | 163.00 | 3.94 | 3.70 | 4.00 | 0.00 | - | 10 | 553 | 13.99% |
| RSP240719C00164000 | 2024-06-21 11:00AM EDT | 164.00 | 3.05 | 3.00 | 4.30 | +0.10 | +3.39% | 3 | 130 | 19.28% |
| RSP240719C00165000 | 2024-06-21 3:55PM EDT | 165.00 | 2.50 | 2.35 | 2.55 | +0.10 | +4.17% | 57 | 2,213 | 12.50% |
| RSP240719C00166000 | 2024-06-21 11:43AM EDT | 166.00 | 1.65 | 1.80 | 2.00 | -0.24 | -12.70% | 4 | 177 | 12.22% |
| RSP240719C00167000 | 2024-06-20 11:16AM EDT | 167.00 | 1.42 | 1.30 | 1.55 | 0.00 | - | 2 | 33 | 12.10% |
| RSP240719C00168000 | 2024-06-21 3:05PM EDT | 168.00 | 0.93 | 0.95 | 1.10 | +0.14 | +17.72% | 9 | 514 | 11.54% |
| RSP240719C00169000 | 2024-06-21 9:30AM EDT | 169.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 17 | 11.43% |
| RSP240719C00170000 | 2024-06-21 3:44PM EDT | 170.00 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 6 | 597 | 11.21% |
| RSP240719C00171000 | 2024-06-21 3:01PM EDT | 171.00 | 0.32 | 0.25 | 0.40 | -0.03 | -8.57% | 5 | 10 | 11.35% |
| RSP240719C00172000 | 2024-06-18 10:00AM EDT | 172.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 15 | 11.65% |
| RSP240719C00173000 | 2024-05-22 10:43AM EDT | 173.00 | 1.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 11.57% |
| RSP240719C00174000 | 2024-06-12 9:34AM EDT | 174.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 1 | 11.89% |
| RSP240719C00175000 | 2024-06-18 9:46AM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 200 | 208 | 13.82% |
| RSP240719C00176000 | 2024-06-13 1:37PM EDT | 176.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 21.34% |
| RSP240719C00177000 | 2024-06-05 10:56AM EDT | 177.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 22.66% |
| RSP240719C00178000 | 2024-05-21 10:09AM EDT | 178.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 23.93% |
| RSP240719C00179000 | 2024-05-21 1:48PM EDT | 179.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 30 | 25.17% |
| RSP240719C00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 26.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240719P00125000 | 2024-06-11 10:07AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.13% |
| RSP240719P00135000 | 2024-06-13 1:37PM EDT | 135.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 52.83% |
| RSP240719P00145000 | 2024-05-30 3:04PM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 37.96% |
| RSP240719P00147000 | 2024-05-31 10:11AM EDT | 147.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 40 | 35.01% |
| RSP240719P00150000 | 2024-05-31 1:21PM EDT | 150.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | 3 | 1,471 | 26.61% |
| RSP240719P00153000 | 2024-06-03 9:51AM EDT | 153.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 0 | 19.46% |
| RSP240719P00154000 | 2024-05-29 1:02PM EDT | 154.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | - | 1 | 18.99% |
| RSP240719P00155000 | 2024-06-21 2:53PM EDT | 155.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 10 | 228 | 17.70% |
| RSP240719P00156000 | 2024-06-17 3:49PM EDT | 156.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 9 | 315 | 17.07% |
| RSP240719P00157000 | 2024-06-20 2:00PM EDT | 157.00 | 0.38 | 0.30 | 0.45 | 0.00 | - | 17 | 301 | 16.87% |
| RSP240719P00158000 | 2024-06-21 2:23PM EDT | 158.00 | 0.40 | 0.35 | 0.50 | -0.07 | -14.89% | 41 | 110 | 15.97% |
| RSP240719P00159000 | 2024-06-17 1:07PM EDT | 159.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 3 | 31 | 15.41% |
| RSP240719P00160000 | 2024-06-21 3:22PM EDT | 160.00 | 0.68 | 0.55 | 0.75 | +0.08 | +13.33% | 33 | 2,677 | 15.08% |
| RSP240719P00161000 | 2024-06-21 3:22PM EDT | 161.00 | 0.85 | 0.70 | 0.90 | +0.08 | +10.39% | 1 | 96 | 14.50% |
| RSP240719P00162000 | 2024-06-21 3:45PM EDT | 162.00 | 1.04 | 0.15 | 1.10 | +0.04 | +4.00% | 14 | 1,593 | 14.04% |
| RSP240719P00163000 | 2024-06-21 1:37PM EDT | 163.00 | 1.34 | 1.10 | 1.35 | -0.06 | -4.29% | 1 | 135 | 13.62% |
| RSP240719P00164000 | 2024-06-20 12:26PM EDT | 164.00 | 1.70 | 1.40 | 1.65 | 0.00 | - | 7 | 407 | 13.21% |
| RSP240719P00165000 | 2024-06-21 3:55PM EDT | 165.00 | 1.85 | 1.70 | 1.95 | -0.15 | -7.50% | 19 | 3,781 | 12.45% |
| RSP240719P00166000 | 2024-06-21 12:46PM EDT | 166.00 | 2.55 | 1.20 | 2.50 | -0.15 | -5.56% | 4 | 732 | 12.73% |
| RSP240719P00167000 | 2024-06-21 9:44AM EDT | 167.00 | 3.50 | 2.00 | 3.10 | +0.40 | +12.90% | 1 | 52 | 12.90% |
| RSP240719P00168000 | 2024-06-12 10:51AM EDT | 168.00 | 3.40 | 3.30 | 3.80 | 0.00 | - | 12 | 29 | 13.29% |
| RSP240719P00169000 | 2024-05-22 1:37PM EDT | 169.00 | 3.30 | 3.90 | 4.60 | 0.00 | - | - | 6 | 13.99% |
| RSP240719P00170000 | 2024-06-03 2:00PM EDT | 170.00 | 6.00 | 4.50 | 5.40 | 0.00 | - | 1 | 6 | 14.44% |
© 2024 Yahoo. All rights reserved.