Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP230217C00103000 | 2023-02-02 2:15PM EST | 103.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RSP230217C00121000 | 2022-12-23 2:11PM EST | 121.00 | 21.00 | 26.20 | 27.40 | 0.00 | - | 3 | 3 | 0.00% |
| RSP230217C00130000 | 2023-01-19 10:56AM EST | 130.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RSP230217C00131000 | 2023-01-13 10:14AM EST | 131.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RSP230217C00135000 | 2022-12-16 2:26PM EST | 135.00 | 9.00 | 14.50 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| RSP230217C00139000 | 2022-12-21 1:50PM EST | 139.00 | 7.00 | 9.20 | 9.70 | 0.00 | - | - | 1 | 0.00% |
| RSP230217C00140000 | 2023-02-02 12:43PM EST | 140.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP230217C00141000 | 2023-01-19 11:04AM EST | 141.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP230217C00142000 | 2023-01-30 1:53PM EST | 142.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RSP230217C00143000 | 2023-01-30 3:32PM EST | 143.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP230217C00144000 | 2023-01-30 2:59PM EST | 144.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| RSP230217C00145000 | 2023-02-06 9:30AM EST | 145.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP230217C00146000 | 2023-02-03 1:37PM EST | 146.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP230217C00147000 | 2023-02-02 12:42PM EST | 147.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP230217C00148000 | 2023-02-03 2:00PM EST | 148.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RSP230217C00149000 | 2023-02-03 10:15AM EST | 149.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP230217C00150000 | 2023-02-06 11:01AM EST | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP230217C00151000 | 2023-02-03 2:00PM EST | 151.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RSP230217C00152000 | 2023-02-06 2:34PM EST | 152.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| RSP230217C00153000 | 2023-02-06 2:36PM EST | 153.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RSP230217C00154000 | 2023-02-06 2:08PM EST | 154.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RSP230217C00155000 | 2023-02-03 12:19PM EST | 155.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RSP230217C00156000 | 2023-02-06 10:18AM EST | 156.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP230217C00157000 | 2023-02-03 10:09AM EST | 157.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RSP230217C00158000 | 2023-02-03 9:55AM EST | 158.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RSP230217C00159000 | 2023-01-23 1:39PM EST | 159.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RSP230217C00160000 | 2023-02-06 11:42AM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP230217C00161000 | 2023-02-02 10:39AM EST | 161.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP230217C00162000 | 2023-02-02 1:40PM EST | 162.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RSP230217C00163000 | 2023-01-31 3:27PM EST | 163.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RSP230217C00165000 | 2023-01-11 10:14AM EST | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP230217P00105000 | 2023-01-23 11:35AM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RSP230217P00106000 | 2023-01-23 11:36AM EST | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RSP230217P00107000 | 2023-01-23 11:39AM EST | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RSP230217P00110000 | 2023-01-24 11:49AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RSP230217P00120000 | 2023-01-04 12:39PM EST | 120.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | - | 1 | 69.14% |
| RSP230217P00125000 | 2023-01-24 3:18PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RSP230217P00128000 | 2023-01-30 2:29PM EST | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RSP230217P00130000 | 2023-02-03 11:39AM EST | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RSP230217P00131000 | 2023-01-06 1:04PM EST | 131.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 55.96% |
| RSP230217P00132000 | 2023-01-18 1:09PM EST | 132.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RSP230217P00133000 | 2023-01-18 1:09PM EST | 133.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RSP230217P00134000 | 2023-01-09 11:57AM EST | 134.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP230217P00135000 | 2023-02-01 2:49PM EST | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RSP230217P00136000 | 2023-01-20 9:30AM EST | 136.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP230217P00137000 | 2023-01-24 2:56PM EST | 137.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RSP230217P00138000 | 2023-01-31 2:34PM EST | 138.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP230217P00139000 | 2023-01-27 3:16PM EST | 139.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RSP230217P00140000 | 2023-02-02 10:25AM EST | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP230217P00141000 | 2023-01-20 2:13PM EST | 141.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RSP230217P00142000 | 2023-02-03 2:07PM EST | 142.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RSP230217P00143000 | 2023-02-03 2:04PM EST | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RSP230217P00144000 | 2023-02-01 3:33PM EST | 144.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP230217P00145000 | 2023-02-02 2:17PM EST | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP230217P00146000 | 2023-02-06 3:57PM EST | 146.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| RSP230217P00147000 | 2023-02-03 3:35PM EST | 147.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RSP230217P00148000 | 2023-02-06 11:14AM EST | 148.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RSP230217P00149000 | 2023-02-06 10:34AM EST | 149.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP230217P00150000 | 2023-02-06 10:15AM EST | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RSP230217P00151000 | 2023-02-03 2:05PM EST | 151.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| RSP230217P00152000 | 2023-02-06 2:08PM EST | 152.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP230217P00153000 | 2023-02-06 2:08PM EST | 153.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP230217P00154000 | 2023-02-06 10:23AM EST | 154.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RSP230217P00155000 | 2023-02-06 10:38AM EST | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP230217P00156000 | 2022-12-29 11:32AM EST | 156.00 | 14.30 | 5.40 | 5.70 | 0.00 | - | - | 2 | 31.03% |
| RSP230217P00157000 | 2023-02-06 12:42PM EST | 157.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
