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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP241220C00120000 | 2024-05-01 10:27AM EDT | 120.00 | 43.89 | 44.90 | 47.10 | +43.89 | - | - | 1 | 41.25% |
| RSP241220C00160000 | 2024-04-19 11:02AM EDT | 160.00 | 11.09 | 11.30 | 11.80 | 0.00 | - | 2 | 2 | 20.25% |
| RSP241220C00161000 | 2024-05-03 12:39PM EDT | 161.00 | 10.85 | 10.70 | 11.10 | +10.85 | - | 1 | 1 | 19.87% |
| RSP241220C00163000 | 2024-05-03 12:39PM EDT | 163.00 | 9.50 | 9.40 | 9.80 | +9.50 | - | 1 | 0 | 19.21% |
| RSP241220C00168000 | 2024-04-29 9:41AM EDT | 168.00 | 7.40 | 6.60 | 6.90 | 0.00 | - | 1 | 2 | 17.71% |
| RSP241220C00170000 | 2024-04-22 1:01PM EDT | 170.00 | 5.80 | 5.50 | 5.90 | 0.00 | - | 1 | 11 | 17.19% |
| RSP241220C00173000 | 2024-04-25 2:23PM EDT | 173.00 | 4.70 | 4.20 | 4.70 | 0.00 | - | - | 1 | 16.72% |
| RSP241220C00174000 | 2024-05-03 3:06PM EDT | 174.00 | 3.90 | 3.90 | 4.20 | +3.90 | - | 50 | 0 | 16.28% |
| RSP241220C00175000 | 2024-04-26 2:23PM EDT | 175.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 1 | 2 | 16.00% |
| RSP241220C00177000 | 2024-04-30 10:40AM EDT | 177.00 | 3.10 | 2.85 | 3.20 | 0.00 | - | 1 | 7 | 15.77% |
| RSP241220C00180000 | 2024-04-29 2:48PM EDT | 180.00 | 2.47 | 2.10 | 2.65 | +2.47 | - | - | 1 | 15.99% |
| RSP241220C00186000 | 2024-04-22 1:50PM EDT | 186.00 | 1.57 | 1.05 | 1.30 | 0.00 | - | - | 1 | 14.77% |
| RSP241220C00199000 | 2024-04-24 9:30AM EDT | 199.00 | 0.65 | 0.10 | 0.45 | 0.00 | - | - | 1 | 15.32% |
| RSP241220C00200000 | 2024-04-23 3:34PM EDT | 200.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | - | 1 | 15.61% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP241220P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 30.80% |
| RSP241220P00115000 | 2024-04-19 12:16PM EDT | 115.00 | 0.95 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 28.27% |
| RSP241220P00118000 | 2024-04-19 10:47AM EDT | 118.00 | 1.00 | 0.15 | 0.90 | 0.00 | - | 5 | 5 | 27.25% |
| RSP241220P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.75 | 0.65 | 0.80 | +0.75 | - | - | 10 | 22.63% |
| RSP241220P00140000 | 2024-04-29 12:34PM EDT | 140.00 | 1.60 | 1.45 | 1.65 | +1.60 | - | - | 3 | 18.14% |
| RSP241220P00147000 | 2024-04-25 3:28PM EDT | 147.00 | 2.65 | 2.20 | 2.45 | 0.00 | - | - | 3 | 16.30% |
| RSP241220P00153000 | 2024-05-01 1:09PM EDT | 153.00 | 4.10 | 3.10 | 3.50 | 0.00 | - | 26 | 124 | 14.79% |
| RSP241220P00154000 | 2024-05-01 9:53AM EDT | 154.00 | 4.20 | 3.40 | 3.70 | +4.20 | - | - | 42 | 14.50% |
| RSP241220P00155000 | 2024-05-03 11:04AM EDT | 155.00 | 3.90 | 3.60 | 3.90 | -0.10 | -2.50% | 2 | 27 | 14.19% |
| RSP241220P00157000 | 2024-04-29 2:37PM EDT | 157.00 | 4.20 | 4.00 | 4.40 | +4.20 | - | - | 1 | 13.67% |
| RSP241220P00158000 | 2024-04-29 2:43PM EDT | 158.00 | 4.40 | 4.30 | 4.70 | +4.40 | - | - | 1 | 13.46% |
| RSP241220P00159000 | 2024-05-03 3:06PM EDT | 159.00 | 4.75 | 4.60 | 6.20 | -0.32 | -6.31% | 50 | 1 | 15.63% |
| RSP241220P00160000 | 2024-04-19 10:37AM EDT | 160.00 | 7.20 | 4.80 | 5.30 | 0.00 | - | 1 | 1 | 12.93% |
| RSP241220P00161000 | 2024-04-30 10:18AM EDT | 161.00 | 5.54 | 5.20 | 5.60 | +5.54 | - | - | 1 | 12.60% |
| RSP241220P00162000 | 2024-05-03 10:16AM EDT | 162.00 | 5.90 | 5.60 | 7.80 | +5.90 | - | 1 | 8 | 15.94% |
| RSP241220P00163000 | 2024-04-30 9:42AM EDT | 163.00 | 6.32 | 6.00 | 6.30 | +6.32 | - | - | 2 | 12.02% |
| RSP241220P00164000 | 2024-05-03 10:16AM EDT | 164.00 | 6.65 | 6.40 | 6.70 | +6.65 | - | 1 | 0 | 11.76% |
© 2024 Yahoo. All rights reserved.