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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240802C00500000 | 2024-06-28 9:37AM EDT | 500.00 | 54.00 | 48.00 | 52.70 | +1.00 | +1.89% | 1 | 1 | 33.83% |
| IVV240802C00505000 | 2024-06-20 9:44AM EDT | 505.00 | 50.00 | 43.10 | 48.00 | 0.00 | - | - | 1 | 32.12% |
| IVV240802C00524000 | 2024-06-28 9:33AM EDT | 524.00 | 30.70 | 25.50 | 29.60 | +30.70 | - | 1 | 1 | 23.74% |
| IVV240802C00535000 | 2024-06-28 10:10AM EDT | 535.00 | 23.00 | 16.40 | 19.60 | +3.00 | +15.00% | 1 | 1 | 19.33% |
| IVV240802C00540000 | 2024-06-18 9:35AM EDT | 540.00 | 16.80 | 12.00 | 15.40 | 0.00 | - | - | 1 | 17.51% |
| IVV240802C00547000 | 2024-06-25 11:05AM EDT | 547.00 | 9.70 | 7.50 | 11.40 | +9.70 | - | - | 1 | 17.19% |
| IVV240802C00554000 | 2024-06-25 11:19AM EDT | 554.00 | 6.35 | 3.30 | 7.10 | 0.00 | - | 1 | 2 | 15.33% |
| IVV240802C00556000 | 2024-06-28 9:47AM EDT | 556.00 | 6.30 | 4.20 | 5.60 | +6.30 | - | 1 | 0 | 14.11% |
| IVV240802C00560000 | 2024-06-14 11:14AM EDT | 560.00 | 3.13 | 2.30 | 5.30 | 0.00 | - | - | 1 | 15.76% |
| IVV240802C00562000 | 2024-06-28 10:02AM EDT | 562.00 | 4.00 | 2.20 | 3.30 | +4.00 | - | 1 | 0 | 13.19% |
| IVV240802C00570000 | 2024-06-18 1:47PM EDT | 570.00 | 2.31 | 0.10 | 3.20 | 0.00 | - | - | 23 | 16.49% |
| IVV240802C00620000 | 2024-06-18 9:35AM EDT | 620.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | - | 1 | 30.57% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240802P00435000 | 2024-06-26 9:30AM EDT | 435.00 | 0.44 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 51.24% |
| IVV240802P00450000 | 2024-06-24 1:08PM EDT | 450.00 | 0.20 | 0.00 | 2.30 | +0.20 | - | - | 2 | 45.37% |
| IVV240802P00455000 | 2024-06-24 11:52AM EDT | 455.00 | 0.20 | 0.00 | 2.30 | +0.20 | - | - | 2 | 43.36% |
| IVV240802P00470000 | 2024-06-24 11:54AM EDT | 470.00 | 0.51 | 0.00 | 2.00 | +0.51 | - | - | 2 | 36.06% |
| IVV240802P00495000 | 2024-06-21 2:20PM EDT | 495.00 | 0.75 | 0.20 | 0.80 | 0.00 | - | 2 | 2 | 21.09% |
| IVV240802P00510000 | 2024-06-20 9:30AM EDT | 510.00 | 1.15 | 0.55 | 2.90 | 0.00 | - | - | 5 | 22.91% |
| IVV240802P00520000 | 2024-06-21 2:20PM EDT | 520.00 | 1.77 | 0.95 | 3.00 | 0.00 | - | 2 | 2 | 18.78% |
| IVV240802P00525000 | 2024-06-13 1:15PM EDT | 525.00 | 2.80 | 1.45 | 3.00 | 0.00 | - | 1 | 1 | 16.50% |
| IVV240802P00539000 | 2024-06-28 2:36PM EDT | 539.00 | 3.41 | 3.40 | 6.00 | +3.41 | - | 1 | 2 | 14.67% |
| IVV240802P00540000 | 2024-06-21 2:20PM EDT | 540.00 | 4.86 | 3.60 | 4.70 | 0.00 | - | 2 | 5 | 11.95% |
| IVV240802P00549000 | 2024-06-20 3:01PM EDT | 549.00 | 7.60 | 6.10 | 9.00 | 0.00 | - | - | 1 | 12.30% |
| IVV240802P00550000 | 2024-06-20 10:01AM EDT | 550.00 | 6.70 | 6.60 | 10.00 | 0.00 | - | - | 1 | 12.99% |
© 2024 Yahoo. All rights reserved.