iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240719C00430000 | 2024-06-28 2:43PM EDT | 430.00 | 120.00 | 116.00 | 120.90 | +120.00 | - | 1 | 0 | 61.79% |
| IVV240719C00455000 | 2024-06-21 12:59PM EDT | 455.00 | 95.46 | 91.20 | 95.90 | 0.00 | - | 1 | 1 | 50.42% |
| IVV240719C00470000 | 2024-06-07 3:00PM EDT | 470.00 | 69.22 | 76.50 | 81.00 | 0.00 | - | 57 | 36 | 56.30% |
| IVV240719C00480000 | 2024-06-20 1:35PM EDT | 480.00 | 69.50 | 66.50 | 71.00 | 0.00 | - | 1 | 3 | 50.55% |
| IVV240719C00485000 | 2024-06-07 2:25PM EDT | 485.00 | 53.97 | 61.50 | 66.20 | 0.00 | - | 25 | 25 | 48.46% |
| IVV240719C00490000 | 2024-06-25 2:12PM EDT | 490.00 | 59.90 | 56.50 | 61.30 | 0.00 | - | 1 | 2 | 45.92% |
| IVV240719C00500000 | 2024-06-11 10:34AM EDT | 500.00 | 37.14 | 46.50 | 51.40 | 0.00 | - | 2 | 5 | 40.38% |
| IVV240719C00505000 | 2024-06-21 10:23AM EDT | 505.00 | 43.50 | 41.50 | 46.20 | 0.00 | - | 1 | 1 | 36.73% |
| IVV240719C00525000 | 2024-06-05 12:00PM EDT | 525.00 | 16.45 | 22.00 | 26.70 | 0.00 | - | - | 1 | 25.79% |
| IVV240719C00530000 | 2024-06-24 3:33PM EDT | 530.00 | 19.50 | 17.50 | 22.40 | 0.00 | - | 200 | 221 | 24.16% |
| IVV240719C00535000 | 2024-06-27 1:18PM EDT | 535.00 | 17.47 | 13.50 | 17.40 | 0.00 | - | 1 | 58 | 20.57% |
| IVV240719C00540000 | 2024-06-27 1:18PM EDT | 540.00 | 12.98 | 10.10 | 13.10 | 0.00 | - | 1 | 25 | 18.24% |
| IVV240719C00545000 | 2024-06-25 10:35AM EDT | 545.00 | 8.40 | 5.50 | 9.70 | 0.00 | - | 3 | 20 | 17.18% |
| IVV240719C00549000 | 2024-06-26 11:59AM EDT | 549.00 | 6.50 | 4.60 | 6.60 | +6.50 | - | - | 2 | 14.94% |
| IVV240719C00550000 | 2024-06-28 3:31PM EDT | 550.00 | 4.45 | 3.00 | 5.30 | -1.13 | -20.25% | 3 | 164 | 13.20% |
| IVV240719C00551000 | 2024-06-28 3:28PM EDT | 551.00 | 4.59 | 3.00 | 4.80 | +4.59 | - | 1 | 0 | 13.03% |
| IVV240719C00553000 | 2024-06-28 10:32AM EDT | 553.00 | 5.53 | 2.00 | 4.20 | +5.53 | - | 1 | 0 | 13.36% |
| IVV240719C00555000 | 2024-06-28 3:31PM EDT | 555.00 | 3.10 | 1.65 | 3.20 | +0.60 | +24.00% | 4 | 15 | 12.64% |
| IVV240719C00557000 | 2024-06-25 1:08PM EDT | 557.00 | 1.75 | 0.30 | 3.80 | +1.75 | - | - | 238 | 15.36% |
| IVV240719C00560000 | 2024-06-28 3:47PM EDT | 560.00 | 1.20 | 0.70 | 1.95 | -0.61 | -33.70% | 1 | 44 | 12.72% |
| IVV240719C00565000 | 2024-06-28 3:31PM EDT | 565.00 | 1.74 | 0.20 | 0.95 | +0.39 | +28.89% | 1 | 9 | 12.14% |
| IVV240719C00570000 | 2024-06-25 11:05AM EDT | 570.00 | 0.35 | 0.20 | 1.75 | 0.00 | - | 1 | 24 | 17.38% |
| IVV240719C00580000 | 2024-06-20 9:30AM EDT | 580.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 1 | 23.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240719P00430000 | 2024-06-11 11:03AM EDT | 430.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 60.34% |
| IVV240719P00445000 | 2024-06-10 11:47AM EDT | 445.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 53.11% |
| IVV240719P00455000 | 2024-05-17 11:10AM EDT | 455.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 55.27% |
| IVV240719P00460000 | 2024-05-30 3:10PM EDT | 460.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 53.89% |
| IVV240719P00470000 | 2024-06-11 11:03AM EDT | 470.00 | 0.48 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 48.66% |
| IVV240719P00475000 | 2024-05-20 1:01PM EDT | 475.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 1 | 36.26% |
| IVV240719P00480000 | 2024-05-23 9:30AM EDT | 480.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | - | 2 | 34.05% |
| IVV240719P00485000 | 2024-06-21 11:45AM EDT | 485.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 6 | 7 | 41.07% |
| IVV240719P00500000 | 2024-06-18 11:25AM EDT | 500.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 32.06% |
| IVV240719P00505000 | 2024-06-04 9:39AM EDT | 505.00 | 2.43 | 0.00 | 1.45 | 0.00 | - | 1 | 7 | 26.94% |
| IVV240719P00510000 | 2024-06-18 11:00AM EDT | 510.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 28.38% |
| IVV240719P00515000 | 2024-06-05 1:25PM EDT | 515.00 | 2.50 | 0.05 | 2.45 | 0.00 | - | 3 | 13 | 25.79% |
| IVV240719P00520000 | 2024-06-27 10:20AM EDT | 520.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | 1 | 6 | 22.98% |
| IVV240719P00525000 | 2024-06-20 9:42AM EDT | 525.00 | 0.70 | 0.00 | 2.85 | 0.00 | - | 1 | 5 | 21.31% |
| IVV240719P00530000 | 2024-06-24 3:33PM EDT | 530.00 | 0.10 | 0.00 | 2.75 | 0.00 | - | 203 | 214 | 17.98% |
| IVV240719P00535000 | 2024-06-28 10:33AM EDT | 535.00 | 1.00 | 1.15 | 2.00 | -1.10 | -52.38% | 1 | 17 | 12.84% |
| IVV240719P00538000 | 2024-06-27 3:41PM EDT | 538.00 | 1.70 | 1.20 | 3.40 | +1.70 | - | - | 1 | 14.33% |
| IVV240719P00540000 | 2024-06-24 10:50AM EDT | 540.00 | 3.00 | 0.65 | 4.90 | 0.00 | - | 1 | 9 | 16.17% |
| IVV240719P00545000 | 2024-06-24 1:51PM EDT | 545.00 | 4.70 | 2.95 | 6.20 | +4.70 | - | - | 3 | 14.61% |
| IVV240719P00555000 | 2024-06-07 2:03PM EDT | 555.00 | 18.60 | 7.10 | 11.00 | 0.00 | - | 1 | 1 | 12.71% |
| IVV240719P00560000 | 2024-06-20 3:00PM EDT | 560.00 | 12.75 | 10.90 | 14.90 | 0.00 | - | - | 1 | 13.21% |
© 2024 Yahoo. All rights reserved.