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 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP250117C00080000 | 2024-03-15 11:32AM EDT | 80.00 | 86.00 | 81.50 | 86.00 | 0.00 | - | 1 | 1 | 53.35% |
| RSP250117C00090000 | 2024-04-04 3:41PM EDT | 90.00 | 77.08 | 72.90 | 76.20 | 0.00 | - | 18 | 5 | 51.16% |
| RSP250117C00100000 | 2024-04-18 3:09PM EDT | 100.00 | 61.70 | 62.50 | 66.20 | 0.00 | - | 2 | 44 | 51.52% |
| RSP250117C00120000 | 2024-03-13 1:53PM EDT | 120.00 | 51.10 | 43.50 | 48.30 | 0.00 | - | 3 | 18 | 43.08% |
| RSP250117C00125000 | 2024-01-18 11:04AM EDT | 125.00 | 33.80 | 37.80 | 41.80 | 0.00 | - | 3 | 3 | 34.79% |
| RSP250117C00130000 | 2024-04-08 2:50PM EDT | 130.00 | 40.20 | 35.30 | 38.10 | 0.00 | - | 2 | 2 | 34.89% |
| RSP250117C00134000 | 2024-01-09 11:26AM EDT | 134.00 | 29.55 | 29.90 | 31.70 | 0.00 | - | - | 2 | 25.36% |
| RSP250117C00135000 | 2024-03-26 10:12AM EDT | 135.00 | 36.85 | 29.30 | 32.00 | 0.00 | - | 2 | 15 | 28.34% |
| RSP250117C00137000 | 2023-11-03 11:09AM EDT | 137.00 | 16.00 | 22.00 | 23.80 | 0.00 | - | 10 | 10 | 0.00% |
| RSP250117C00138000 | 2023-11-03 11:12AM EDT | 138.00 | 15.20 | 19.70 | 23.30 | 0.00 | - | 2 | 2 | 0.00% |
| RSP250117C00139000 | 2023-11-14 11:56AM EDT | 139.00 | 16.40 | 24.60 | 27.10 | 0.00 | - | 1 | 12 | 23.22% |
| RSP250117C00140000 | 2024-04-23 11:22AM EDT | 140.00 | 28.15 | 26.40 | 29.00 | 0.00 | - | 1 | 123 | 29.69% |
| RSP250117C00141000 | 2023-12-14 11:13AM EDT | 141.00 | 23.63 | 21.50 | 24.20 | 0.00 | - | 1 | 16 | 19.49% |
| RSP250117C00142000 | 2024-02-12 3:24PM EDT | 142.00 | 25.10 | 29.60 | 30.70 | 0.00 | - | 3 | 6 | 36.33% |
| RSP250117C00144000 | 2024-01-09 10:40AM EDT | 144.00 | 21.10 | 20.10 | 24.00 | 0.00 | - | 10 | 2 | 24.43% |
| RSP250117C00145000 | 2024-04-04 12:30PM EDT | 145.00 | 28.70 | 21.00 | 24.90 | 0.00 | - | 1 | 137 | 27.88% |
| RSP250117C00146000 | 2023-12-29 12:33PM EDT | 146.00 | 20.36 | 20.00 | 20.80 | 0.00 | - | 1 | 6 | 20.26% |
| RSP250117C00147000 | 2024-03-04 4:42PM EDT | 147.00 | 24.10 | 25.00 | 28.80 | 0.00 | - | 1 | 3 | 38.44% |
| RSP250117C00148000 | 2024-03-01 11:24AM EDT | 148.00 | 22.10 | 26.30 | 29.30 | 0.00 | - | 1 | 11 | 40.54% |
| RSP250117C00149000 | 2023-11-02 2:22PM EDT | 149.00 | 7.47 | 12.80 | 15.60 | 0.00 | - | 1 | 4 | 13.01% |
| RSP250117C00150000 | 2024-04-17 2:39PM EDT | 150.00 | 17.99 | 18.30 | 21.20 | 0.00 | - | 1 | 50 | 26.61% |
| RSP250117C00151000 | 2024-03-27 9:30AM EDT | 151.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| RSP250117C00152000 | 2024-04-18 2:17PM EDT | 152.00 | 16.10 | 16.10 | 19.50 | 0.00 | - | 2 | 3 | 25.55% |
| RSP250117C00153000 | 2024-04-25 9:39AM EDT | 153.00 | 16.80 | 15.10 | 18.80 | 0.00 | - | 2 | 72 | 25.30% |
| RSP250117C00154000 | 2024-03-28 12:31PM EDT | 154.00 | 22.40 | 14.10 | 18.60 | 0.00 | - | 3 | 10 | 26.00% |
| RSP250117C00155000 | 2024-04-25 3:52PM EDT | 155.00 | 15.45 | 13.90 | 16.20 | 0.00 | - | 5 | 118 | 22.46% |
| RSP250117C00156000 | 2024-04-19 12:36PM EDT | 156.00 | 14.64 | 13.00 | 15.20 | +0.89 | +6.47% | 1 | 140 | 21.61% |
| RSP250117C00157000 | 2024-04-11 2:07PM EDT | 157.00 | 17.30 | 12.10 | 14.50 | 0.00 | - | 1 | 13 | 21.31% |
| RSP250117C00158000 | 2024-04-15 3:42PM EDT | 158.00 | 13.30 | 11.90 | 14.00 | 0.00 | - | 1 | 155 | 21.37% |
| RSP250117C00159000 | 2024-04-26 3:40PM EDT | 159.00 | 13.15 | 10.70 | 13.10 | +1.40 | +11.91% | 1 | 21 | 20.67% |
| RSP250117C00160000 | 2024-04-26 12:51PM EDT | 160.00 | 12.40 | 11.90 | 12.50 | +0.30 | +2.48% | 3 | 297 | 20.49% |
| RSP250117C00161000 | 2024-03-13 1:20PM EDT | 161.00 | 15.28 | 11.70 | 13.60 | 0.00 | - | 1 | 39 | 23.40% |
| RSP250117C00162000 | 2024-04-25 2:22PM EDT | 162.00 | 10.90 | 10.70 | 11.30 | 0.00 | - | 89 | 143 | 20.08% |
| RSP250117C00165000 | 2024-04-26 3:40PM EDT | 165.00 | 9.30 | 8.90 | 9.40 | +0.30 | +3.33% | 3 | 765 | 19.09% |
| RSP250117C00170000 | 2024-04-23 3:01PM EDT | 170.00 | 6.85 | 6.00 | 6.70 | 0.00 | - | 1 | 306 | 17.74% |
| RSP250117C00175000 | 2024-04-25 9:58AM EDT | 175.00 | 4.00 | 4.10 | 4.60 | 0.00 | - | 1 | 487 | 16.73% |
| RSP250117C00180000 | 2024-04-26 2:06PM EDT | 180.00 | 2.88 | 2.65 | 2.90 | -0.01 | -0.35% | 2 | 150 | 15.65% |
| RSP250117C00185000 | 2024-04-26 2:50PM EDT | 185.00 | 1.80 | 1.70 | 1.90 | -0.20 | -10.00% | 11 | 3,024 | 15.30% |
| RSP250117C00190000 | 2024-04-22 11:06AM EDT | 190.00 | 1.25 | 0.85 | 1.25 | 0.00 | - | 1 | 58 | 15.17% |
| RSP250117C00195000 | 2024-04-25 3:23PM EDT | 195.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 3 | 1,547 | 15.06% |
| RSP250117C00200000 | 2024-04-26 11:25AM EDT | 200.00 | 0.60 | 0.25 | 0.60 | 0.00 | - | 1 | 2,364 | 15.55% |
| RSP250117C00205000 | 2024-04-01 9:51AM EDT | 205.00 | 0.85 | 0.10 | 1.55 | 0.00 | - | 5 | 10 | 21.22% |
| RSP250117C00210000 | 2024-03-08 10:34AM EDT | 210.00 | 0.48 | 0.25 | 0.70 | 0.00 | - | 1 | 2 | 18.87% |
| RSP250117C00215000 | 2023-12-18 11:04AM EDT | 215.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 23.80% |
| RSP250117C00225000 | 2024-04-03 10:18AM EDT | 225.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 26.08% |
| RSP250117C00235000 | 2023-12-19 3:02PM EDT | 235.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 28.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP250117P00070000 | 2024-01-19 11:38AM EDT | 70.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 1 | 73 | 50.78% |
| RSP250117P00075000 | 2023-11-27 10:30AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| RSP250117P00080000 | 2023-10-20 11:12AM EDT | 80.00 | 0.69 | 0.25 | 0.85 | 0.00 | - | 2 | 4 | 48.76% |
| RSP250117P00090000 | 2024-01-08 10:30AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 12.50% |
| RSP250117P00095000 | 2024-01-10 10:30AM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| RSP250117P00100000 | 2023-12-15 12:51PM EDT | 100.00 | 0.80 | 0.25 | 1.05 | 0.00 | - | 5 | 3 | 36.79% |
| RSP250117P00105000 | 2023-09-28 11:31AM EDT | 105.00 | 1.91 | 2.35 | 2.65 | 0.00 | - | 3 | 3 | 42.66% |
| RSP250117P00110000 | 2024-02-06 1:16PM EDT | 110.00 | 0.91 | 0.25 | 2.00 | 0.00 | - | 1 | 22 | 36.08% |
| RSP250117P00115000 | 2024-04-19 3:01PM EDT | 115.00 | 1.10 | 0.35 | 2.10 | 0.00 | - | 1 | 10 | 33.30% |
| RSP250117P00120000 | 2024-04-12 2:34PM EDT | 120.00 | 1.25 | 0.75 | 0.95 | 0.00 | - | 5 | 11 | 24.45% |
| RSP250117P00125000 | 2024-03-13 12:52PM EDT | 125.00 | 1.15 | 1.45 | 1.60 | 0.00 | - | 3 | 90 | 24.98% |
| RSP250117P00130000 | 2024-04-15 3:04PM EDT | 130.00 | 2.00 | 1.25 | 1.40 | 0.00 | - | 10 | 57 | 21.29% |
| RSP250117P00134000 | 2024-04-16 3:58PM EDT | 134.00 | 2.25 | 1.40 | 1.65 | 0.00 | - | 1 | 15 | 20.06% |
| RSP250117P00135000 | 2024-04-05 12:08PM EDT | 135.00 | 1.85 | 1.45 | 1.70 | 0.00 | - | 1 | 36 | 19.68% |
| RSP250117P00136000 | 2024-03-12 9:48AM EDT | 136.00 | 1.90 | 2.00 | 2.15 | 0.00 | - | - | 1 | 20.67% |
| RSP250117P00137000 | 2024-02-13 4:25PM EDT | 137.00 | 3.17 | 1.90 | 2.20 | 0.00 | - | 1 | 7 | 20.24% |
| RSP250117P00138000 | 2024-01-16 11:00AM EDT | 138.00 | 3.72 | 2.40 | 2.65 | 0.00 | - | 10 | 27 | 21.02% |
| RSP250117P00139000 | 2024-04-04 3:16PM EDT | 139.00 | 2.20 | 1.80 | 3.10 | 0.00 | - | 44 | 71 | 21.70% |
| RSP250117P00140000 | 2024-04-26 9:39AM EDT | 140.00 | 2.00 | 1.90 | 2.15 | -0.65 | -24.53% | 1 | 3,144 | 18.31% |
| RSP250117P00141000 | 2024-04-19 12:26PM EDT | 141.00 | 3.00 | 2.00 | 2.25 | 0.00 | - | 3 | 5 | 18.02% |
| RSP250117P00142000 | 2024-02-08 11:20AM EDT | 142.00 | 3.10 | 2.45 | 2.70 | 0.00 | - | 1 | 44 | 18.71% |
| RSP250117P00143000 | 2024-01-02 1:35PM EDT | 143.00 | 4.10 | 3.70 | 4.00 | 0.00 | - | 4 | 4 | 21.44% |
| RSP250117P00144000 | 2024-02-27 1:03PM EDT | 144.00 | 2.95 | 2.00 | 2.25 | 0.00 | - | 2 | 13 | 16.24% |
| RSP250117P00145000 | 2024-04-16 11:54AM EDT | 145.00 | 3.70 | 2.50 | 4.50 | 0.00 | - | 1 | 43 | 21.27% |
| RSP250117P00146000 | 2024-03-28 9:34AM EDT | 146.00 | 2.20 | 2.55 | 2.90 | 0.00 | - | 1 | 4 | 16.74% |
| RSP250117P00147000 | 2024-04-24 2:35PM EDT | 147.00 | 3.10 | 2.75 | 4.70 | 0.00 | - | 8 | 10 | 20.34% |
| RSP250117P00148000 | 2024-03-15 10:03AM EDT | 148.00 | 3.30 | 3.80 | 4.00 | 0.00 | - | 1 | 6 | 18.06% |
| RSP250117P00149000 | 2024-03-21 9:51AM EDT | 149.00 | 2.79 | 4.40 | 4.80 | 0.00 | - | 1 | 34 | 19.14% |
| RSP250117P00150000 | 2024-04-26 11:46AM EDT | 150.00 | 3.30 | 3.10 | 3.60 | -0.35 | -9.59% | 1 | 839 | 15.80% |
| RSP250117P00151000 | 2024-03-14 3:08PM EDT | 151.00 | 3.70 | 4.40 | 4.60 | 0.00 | - | 11 | 18 | 17.29% |
| RSP250117P00152000 | 2024-03-15 11:13AM EDT | 152.00 | 3.90 | 4.60 | 4.80 | 0.00 | - | 2 | 3 | 16.98% |
| RSP250117P00153000 | 2024-04-25 3:50PM EDT | 153.00 | 4.10 | 3.70 | 5.50 | 0.00 | - | 3 | 70 | 17.68% |
| RSP250117P00154000 | 2024-04-26 2:28PM EDT | 154.00 | 4.00 | 3.90 | 4.40 | +0.60 | +17.65% | 1 | 23 | 14.70% |
| RSP250117P00155000 | 2024-04-23 2:44PM EDT | 155.00 | 4.70 | 4.10 | 4.70 | 0.00 | - | 1 | 33 | 14.57% |
| RSP250117P00156000 | 2024-04-17 11:43AM EDT | 156.00 | 6.38 | 4.50 | 4.90 | 0.00 | - | 1 | 26 | 14.20% |
| RSP250117P00157000 | 2024-04-22 1:59PM EDT | 157.00 | 5.60 | 4.70 | 5.20 | 0.00 | - | 6 | 14 | 14.01% |
| RSP250117P00158000 | 2024-04-11 10:51AM EDT | 158.00 | 5.55 | 5.00 | 6.70 | 0.00 | - | 1 | 102 | 16.03% |
| RSP250117P00159000 | 2024-04-08 2:16PM EDT | 159.00 | 4.85 | 5.30 | 5.80 | 0.00 | - | 1 | 9 | 13.52% |
| RSP250117P00160000 | 2024-04-23 1:52PM EDT | 160.00 | 6.03 | 5.60 | 7.50 | 0.00 | - | 5 | 94 | 15.80% |
| RSP250117P00161000 | 2024-04-11 10:51AM EDT | 161.00 | 6.40 | 6.00 | 6.40 | 0.00 | - | 1 | 24 | 12.89% |
| RSP250117P00162000 | 2024-04-15 1:30PM EDT | 162.00 | 7.98 | 6.30 | 8.50 | 0.00 | - | 1 | 9 | 15.80% |
| RSP250117P00165000 | 2024-04-23 2:07PM EDT | 165.00 | 7.95 | 7.40 | 7.90 | 0.00 | - | 200 | 229 | 11.74% |
| RSP250117P00170000 | 2024-04-17 2:44PM EDT | 170.00 | 12.10 | 9.80 | 10.40 | 0.00 | - | 8 | 34 | 10.36% |
| RSP250117P00175000 | 2024-04-25 11:42AM EDT | 175.00 | 14.50 | 12.20 | 14.50 | 0.00 | - | 2 | 19 | 11.04% |
| RSP250117P00180000 | 2024-02-21 11:02AM EDT | 180.00 | 19.65 | 12.10 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| RSP250117P00200000 | 2024-03-08 2:38PM EDT | 200.00 | 35.10 | 31.10 | 36.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP250117P00205000 | 2024-03-25 10:31AM EDT | 205.00 | 38.50 | 41.50 | 44.10 | 0.00 | - | 1 | 0 | 21.20% |
© 2024 Yahoo. All rights reserved.