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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240920C00120000 | 2024-04-10 11:32AM EDT | 120.00 | 47.60 | 44.00 | 45.60 | 0.00 | - | - | 1 | 46.12% |
| RSP240920C00130000 | 2024-01-31 4:49PM EDT | 130.00 | 30.00 | 35.60 | 38.00 | 0.00 | - | 2 | 0 | 46.58% |
| RSP240920C00140000 | 2024-03-11 11:04AM EDT | 140.00 | 29.08 | 27.20 | 30.20 | 0.00 | - | 1 | 53 | 43.66% |
| RSP240920C00144000 | 2024-02-21 12:11PM EDT | 144.00 | 20.91 | 25.40 | 28.20 | 0.00 | - | - | 14 | 45.21% |
| RSP240920C00145000 | 2024-03-28 1:54PM EDT | 145.00 | 28.13 | 20.40 | 22.10 | 0.00 | - | 1 | 12 | 29.13% |
| RSP240920C00147000 | 2024-02-21 12:11PM EDT | 147.00 | 18.18 | 22.60 | 25.30 | 0.00 | - | 8 | 11 | 42.14% |
| RSP240920C00148000 | 2024-04-18 11:44AM EDT | 148.00 | 16.95 | 17.80 | 19.20 | 0.00 | - | 1 | 17 | 26.59% |
| RSP240920C00150000 | 2024-04-10 1:44PM EDT | 150.00 | 19.30 | 16.10 | 17.50 | 0.00 | - | 1 | 20 | 25.54% |
| RSP240920C00151000 | 2024-04-25 11:21AM EDT | 151.00 | 15.07 | 15.20 | 16.60 | 0.00 | - | 7 | 43 | 24.85% |
| RSP240920C00152000 | 2024-02-29 3:31PM EDT | 152.00 | 16.40 | 21.40 | 23.10 | 0.00 | - | - | 4 | 43.84% |
| RSP240920C00153000 | 2024-04-25 11:25AM EDT | 153.00 | 13.30 | 12.00 | 15.00 | 0.00 | - | 2 | 24 | 23.94% |
| RSP240920C00154000 | 2024-03-12 12:45PM EDT | 154.00 | 16.90 | 14.00 | 17.00 | 0.00 | - | 1 | 3 | 30.83% |
| RSP240920C00155000 | 2024-04-26 1:36PM EDT | 155.00 | 12.90 | 10.80 | 13.20 | +1.20 | +10.26% | 1 | 106 | 22.41% |
| RSP240920C00156000 | 2024-04-19 1:35PM EDT | 156.00 | 11.10 | 9.80 | 12.40 | 0.00 | - | 15 | 22 | 21.88% |
| RSP240920C00157000 | 2024-04-19 1:35PM EDT | 157.00 | 10.10 | 10.80 | 11.40 | 0.00 | - | 27 | 50 | 20.80% |
| RSP240920C00158000 | 2024-04-25 11:04AM EDT | 158.00 | 9.32 | 8.30 | 10.80 | 0.00 | - | 15 | 141 | 20.72% |
| RSP240920C00159000 | 2024-04-26 12:21PM EDT | 159.00 | 9.70 | 9.40 | 9.90 | +0.10 | +1.04% | 14 | 29 | 19.84% |
| RSP240920C00160000 | 2024-04-26 3:23PM EDT | 160.00 | 9.20 | 8.70 | 9.30 | +0.30 | +3.37% | 40 | 1,277 | 19.67% |
| RSP240920C00161000 | 2024-04-12 3:38PM EDT | 161.00 | 8.70 | 8.10 | 8.50 | 0.00 | - | 2 | 103 | 18.97% |
| RSP240920C00162000 | 2024-04-26 2:19PM EDT | 162.00 | 7.80 | 7.40 | 7.70 | +1.00 | +14.71% | 2 | 37 | 18.22% |
| RSP240920C00163000 | 2024-04-26 3:17PM EDT | 163.00 | 7.12 | 6.80 | 7.20 | +0.17 | +2.45% | 15 | 61 | 18.16% |
| RSP240920C00164000 | 2024-04-25 1:44PM EDT | 164.00 | 6.18 | 6.10 | 6.60 | 0.00 | - | 8 | 46 | 17.81% |
| RSP240920C00165000 | 2024-04-26 11:20AM EDT | 165.00 | 5.70 | 5.60 | 6.00 | +0.30 | +5.56% | 2 | 276 | 17.40% |
| RSP240920C00166000 | 2024-04-23 3:45PM EDT | 166.00 | 5.60 | 5.00 | 5.40 | 0.00 | - | 2 | 60 | 16.94% |
| RSP240920C00167000 | 2024-04-23 2:50PM EDT | 167.00 | 5.15 | 4.50 | 4.90 | 0.00 | - | 1 | 22 | 16.66% |
| RSP240920C00168000 | 2024-04-25 11:57AM EDT | 168.00 | 3.91 | 2.50 | 4.30 | 0.00 | - | 8 | 40 | 16.07% |
| RSP240920C00169000 | 2024-04-24 3:52PM EDT | 169.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 1 | 48 | 15.92% |
| RSP240920C00170000 | 2024-04-25 3:37PM EDT | 170.00 | 3.30 | 2.80 | 3.40 | +0.10 | +3.12% | 2 | 15,102 | 15.44% |
| RSP240920C00171000 | 2024-04-24 3:54PM EDT | 171.00 | 3.20 | 2.70 | 3.10 | 0.00 | - | 42 | 47 | 15.42% |
| RSP240920C00172000 | 2024-04-17 3:38PM EDT | 172.00 | 2.40 | 2.40 | 2.70 | 0.00 | - | 7 | 9 | 15.06% |
| RSP240920C00173000 | 2024-04-22 12:41PM EDT | 173.00 | 2.25 | 2.10 | 2.40 | 0.00 | - | 1 | 11 | 14.91% |
| RSP240920C00174000 | 2024-03-05 12:10PM EDT | 174.00 | 3.76 | 4.40 | 4.70 | 0.00 | - | 2 | 4 | 22.02% |
| RSP240920C00175000 | 2024-04-24 2:19PM EDT | 175.00 | 1.94 | 1.60 | 1.80 | 0.00 | - | 3 | 42 | 14.39% |
| RSP240920C00177000 | 2024-04-12 10:09AM EDT | 177.00 | 2.14 | 1.15 | 1.40 | 0.00 | - | 3 | 58 | 14.23% |
| RSP240920C00178000 | 2024-04-26 3:27PM EDT | 178.00 | 1.05 | 1.00 | 1.25 | -2.02 | -65.80% | 1 | 1 | 14.25% |
| RSP240920C00179000 | 2024-04-10 3:20PM EDT | 179.00 | 2.00 | 0.85 | 1.05 | 0.00 | - | 2 | 14 | 13.98% |
| RSP240920C00180000 | 2024-04-25 11:08AM EDT | 180.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 22 | 34 | 14.08% |
| RSP240920C00183000 | 2024-04-11 2:13PM EDT | 183.00 | 1.20 | 0.45 | 0.65 | 0.00 | - | 3 | 3 | 14.08% |
| RSP240920C00185000 | 2024-04-22 2:40PM EDT | 185.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 1 | 295 | 14.08% |
| RSP240920C00186000 | 2024-04-26 10:44AM EDT | 186.00 | 0.40 | 0.25 | 0.45 | -0.48 | -54.55% | 1 | 6 | 14.16% |
| RSP240920C00188000 | 2024-04-25 10:50AM EDT | 188.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 1 | 945 | 14.62% |
| RSP240920C00190000 | 2024-03-28 3:42PM EDT | 190.00 | 1.02 | 0.05 | 0.75 | 0.00 | - | 19 | 20 | 17.82% |
| RSP240920C00191000 | 2024-03-14 2:17PM EDT | 191.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 3 | 1 | 16.61% |
| RSP240920C00192000 | 2024-03-21 11:11AM EDT | 192.00 | 0.70 | 0.10 | 0.35 | 0.00 | - | - | 1 | 15.80% |
| RSP240920C00193000 | 2024-02-27 4:20PM EDT | 193.00 | 0.20 | 0.55 | 0.90 | 0.00 | - | - | 1 | 20.00% |
| RSP240920C00200000 | 2024-04-12 3:00PM EDT | 200.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 10 | 16 | 17.02% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240920P00077000 | 2024-03-11 9:30AM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| RSP240920P00081000 | 2024-01-31 10:30AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 33 | 25.00% |
| RSP240920P00088000 | 2024-02-06 10:30AM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| RSP240920P00090000 | 2024-04-16 1:01PM EDT | 90.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 10 | 24 | 53.88% |
| RSP240920P00096000 | 2024-02-02 10:30AM EDT | 96.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | 11 | 11 | 54.81% |
| RSP240920P00097000 | 2024-02-13 10:30AM EDT | 97.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | - | 11 | 51.55% |
| RSP240920P00116000 | 2024-03-04 10:30AM EDT | 116.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 10 | 10 | 33.99% |
| RSP240920P00120000 | 2024-04-15 3:25PM EDT | 120.00 | 0.64 | 0.15 | 1.65 | 0.00 | - | 1 | 2 | 37.84% |
| RSP240920P00125000 | 2024-03-19 3:23PM EDT | 125.00 | 0.61 | 0.70 | 0.80 | 0.00 | - | 7 | 7 | 28.13% |
| RSP240920P00129000 | 2024-04-23 11:54AM EDT | 129.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 3 | 3 | 23.78% |
| RSP240920P00130000 | 2024-04-23 12:59PM EDT | 130.00 | 0.64 | 0.55 | 0.60 | 0.00 | - | 1 | 0 | 23.13% |
| RSP240920P00132000 | 2024-02-09 11:56AM EDT | 132.00 | 1.15 | 0.10 | 1.00 | 0.00 | - | 1 | 1 | 24.76% |
| RSP240920P00135000 | 2024-04-24 11:05AM EDT | 135.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 4 | 27 | 21.06% |
| RSP240920P00137000 | 2024-03-26 12:58PM EDT | 137.00 | 0.79 | 0.15 | 1.40 | 0.00 | - | 10 | 10 | 23.49% |
| RSP240920P00138000 | 2024-04-16 11:44AM EDT | 138.00 | 1.40 | 0.75 | 0.90 | 0.00 | - | - | 83 | 20.04% |
| RSP240920P00139000 | 2024-01-26 12:14PM EDT | 139.00 | 1.85 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 21.54% |
| RSP240920P00140000 | 2024-04-24 2:52PM EDT | 140.00 | 1.02 | 0.85 | 1.00 | 0.00 | - | 2 | 61 | 19.26% |
| RSP240920P00141000 | 2024-02-20 1:56PM EDT | 141.00 | 1.70 | 0.90 | 1.05 | 0.00 | - | - | 1 | 18.85% |
| RSP240920P00142000 | 2024-04-02 3:56PM EDT | 142.00 | 1.17 | 0.90 | 1.10 | 0.00 | - | 2 | 3 | 18.42% |
| RSP240920P00143000 | 2024-02-08 1:55PM EDT | 143.00 | 2.00 | 1.45 | 1.60 | 0.00 | - | 1 | 11 | 20.01% |
| RSP240920P00144000 | 2024-02-21 3:05PM EDT | 144.00 | 1.95 | 0.20 | 1.25 | 0.00 | - | 1 | 14 | 17.73% |
| RSP240920P00145000 | 2024-04-17 12:06PM EDT | 145.00 | 2.15 | 1.15 | 1.35 | 0.00 | - | 2 | 6,186 | 17.46% |
| RSP240920P00146000 | 2024-04-25 10:47AM EDT | 146.00 | 1.60 | 1.25 | 1.45 | 0.00 | - | 1 | 38 | 17.16% |
| RSP240920P00147000 | 2024-04-16 2:11PM EDT | 147.00 | 2.20 | 1.30 | 1.55 | 0.00 | - | 3 | 1,285 | 16.82% |
| RSP240920P00148000 | 2024-04-05 11:01AM EDT | 148.00 | 1.75 | 1.40 | 1.65 | 0.00 | - | 397 | 398 | 16.45% |
| RSP240920P00149000 | 2024-04-23 1:56PM EDT | 149.00 | 1.75 | 1.50 | 1.75 | 0.00 | - | 1 | 2,111 | 16.05% |
| RSP240920P00150000 | 2024-04-24 1:14PM EDT | 150.00 | 1.94 | 1.55 | 1.85 | 0.00 | - | 6 | 102 | 15.63% |
| RSP240920P00151000 | 2024-04-17 3:53PM EDT | 151.00 | 3.00 | 1.75 | 2.00 | 0.00 | - | - | 8 | 15.35% |
| RSP240920P00152000 | 2024-04-25 9:34AM EDT | 152.00 | 2.40 | 1.85 | 2.15 | 0.00 | - | 1 | 1,248 | 15.02% |
| RSP240920P00153000 | 2024-04-11 1:14PM EDT | 153.00 | 2.30 | 2.05 | 2.30 | 0.00 | - | 1,246 | 1,592 | 14.65% |
| RSP240920P00154000 | 2024-04-23 11:55AM EDT | 154.00 | 2.70 | 2.25 | 2.50 | 0.00 | - | 689 | 690 | 14.39% |
| RSP240920P00155000 | 2024-04-24 11:15AM EDT | 155.00 | 2.88 | 2.45 | 2.70 | 0.00 | - | 6 | 1,240 | 14.09% |
| RSP240920P00156000 | 2024-02-29 12:32PM EDT | 156.00 | 3.29 | 1.85 | 2.10 | 0.00 | - | 1 | 5 | 11.48% |
| RSP240920P00157000 | 2024-04-15 12:24PM EDT | 157.00 | 3.80 | 2.85 | 3.60 | 0.00 | - | 1 | 8 | 14.66% |
| RSP240920P00158000 | 2024-04-24 3:59PM EDT | 158.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 1 | 167 | 13.14% |
| RSP240920P00159000 | 2024-03-12 3:06PM EDT | 159.00 | 3.20 | 3.20 | 4.70 | 0.00 | - | 103 | 107 | 15.41% |
| RSP240920P00160000 | 2024-04-24 2:05PM EDT | 160.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 1 | 233 | 12.56% |
| RSP240920P00161000 | 2024-04-26 1:12PM EDT | 161.00 | 4.10 | 4.00 | 4.30 | -1.10 | -21.15% | 11 | 18 | 12.18% |
| RSP240920P00162000 | 2024-04-25 3:20PM EDT | 162.00 | 4.60 | 4.30 | 4.70 | 0.00 | - | 3 | 118 | 11.97% |
| RSP240920P00163000 | 2024-04-26 10:49AM EDT | 163.00 | 4.86 | 4.80 | 5.70 | -0.34 | -6.54% | 1 | 54 | 13.14% |
| RSP240920P00164000 | 2024-04-16 10:04AM EDT | 164.00 | 7.65 | 5.10 | 5.50 | 0.00 | - | 1 | 7 | 11.32% |
| RSP240920P00165000 | 2024-04-25 2:28PM EDT | 165.00 | 6.10 | 5.60 | 5.90 | 0.00 | - | 6 | 47 | 10.87% |
| RSP240920P00166000 | 2024-04-10 9:43AM EDT | 166.00 | 5.62 | 5.80 | 6.40 | 0.00 | - | 1 | 6 | 10.56% |
| RSP240920P00167000 | 2024-04-12 1:20PM EDT | 167.00 | 7.90 | 6.50 | 8.70 | 0.00 | - | 1 | 1 | 14.76% |
| RSP240920P00168000 | 2024-04-12 1:09PM EDT | 168.00 | 8.40 | 7.10 | 9.40 | 0.00 | - | 8 | 39 | 14.89% |
| RSP240920P00170000 | 2024-04-25 12:30PM EDT | 170.00 | 9.48 | 8.10 | 8.90 | 0.00 | - | 1 | 36 | 9.61% |
| RSP240920P00171000 | 2024-03-27 3:46PM EDT | 171.00 | 6.05 | 7.10 | 11.10 | 0.00 | - | 2 | 2 | 13.86% |
| RSP240920P00172000 | 2024-03-28 1:21PM EDT | 172.00 | 6.14 | 7.90 | 11.60 | 0.00 | - | 1 | 1 | 13.14% |
| RSP240920P00174000 | 2024-03-05 12:08PM EDT | 174.00 | 10.85 | 8.60 | 9.20 | 0.00 | - | 2 | 2 | 0.00% |
| RSP240920P00175000 | 2024-03-27 12:03PM EDT | 175.00 | 8.10 | 11.80 | 14.50 | 0.00 | - | 5 | 5 | 14.84% |
| RSP240920P00177000 | 2024-04-03 1:50PM EDT | 177.00 | 10.30 | 13.80 | 16.80 | 0.00 | - | 6 | 0 | 17.08% |
© 2024 Yahoo. All rights reserved.