iShares S&P 500 Value ETF (IVE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVE240517C00165000 | 2024-03-15 12:40PM EDT | 165.00 | 18.00 | 13.70 | 16.10 | 0.00 | - | - | 5 | 0.00% |
| IVE240517C00173000 | 2024-03-20 12:07PM EDT | 173.00 | 11.78 | 4.80 | 8.20 | 0.00 | - | - | 12 | 0.00% |
| IVE240517C00175000 | 2024-03-14 3:27PM EDT | 175.00 | 8.50 | 5.00 | 7.10 | 0.00 | - | 2 | 2 | 17.19% |
| IVE240517C00179000 | 2024-04-23 10:37AM EDT | 179.00 | 3.85 | 2.75 | 4.50 | 0.00 | - | 1 | 1 | 22.82% |
| IVE240517C00180000 | 2024-05-02 12:22PM EDT | 180.00 | 1.25 | 1.85 | 3.60 | 0.00 | - | 13 | 36 | 20.51% |
| IVE240517C00182000 | 2024-04-29 2:55PM EDT | 182.00 | 2.80 | 0.95 | 1.80 | 0.00 | - | 2 | 3 | 14.87% |
| IVE240517C00183000 | 2024-04-29 2:57PM EDT | 183.00 | 1.10 | 0.00 | 1.60 | 0.00 | - | - | 2 | 16.82% |
| IVE240517C00184000 | 2024-04-10 9:30AM EDT | 184.00 | 3.44 | 0.30 | 1.05 | 0.00 | - | - | 1 | 15.30% |
| IVE240517C00185000 | 2024-04-30 10:55AM EDT | 185.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 14.70% |
| IVE240517C00188000 | 2024-04-10 1:00PM EDT | 188.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 2 | 22.02% |
| IVE240517C00189000 | 2024-05-03 10:34AM EDT | 189.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 24.12% |
| IVE240517C00190000 | 2024-04-11 10:17AM EDT | 190.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 26.15% |
| IVE240517C00191000 | 2024-04-10 9:30AM EDT | 191.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 28.13% |
| IVE240517C00195000 | 2024-04-11 10:17AM EDT | 195.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 2 | 35.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVE240517P00176000 | 2024-04-08 2:53PM EDT | 176.00 | 0.68 | 0.00 | 0.45 | 0.00 | - | - | 2 | 18.34% |
| IVE240517P00178000 | 2024-04-30 9:52AM EDT | 178.00 | 0.80 | 0.05 | 0.40 | 0.00 | - | - | 2 | 13.33% |
| IVE240517P00179000 | 2024-05-02 9:41AM EDT | 179.00 | 2.25 | 0.20 | 0.80 | 0.00 | - | - | 1 | 15.16% |
| IVE240517P00180000 | 2024-04-18 1:02PM EDT | 180.00 | 3.92 | 0.30 | 1.25 | 0.00 | - | 5 | 7 | 16.31% |
| IVE240517P00181000 | 2024-03-27 3:00PM EDT | 181.00 | 1.15 | 1.70 | 3.00 | 0.00 | - | 2 | 2 | 27.12% |
© 2024 Yahoo. All rights reserved.