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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV241220C00480000 | 2024-05-14 11:20AM EDT | 480.00 | 63.27 | 67.00 | 71.40 | 0.00 | - | - | 2 | 26.26% |
| IVV241220C00505000 | 2024-04-25 2:55PM EDT | 505.00 | 33.24 | 46.30 | 50.80 | 0.00 | - | - | 2 | 22.76% |
| IVV241220C00515000 | 2024-04-23 10:26AM EDT | 515.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IVV241220C00520000 | 2024-05-21 2:29PM EDT | 520.00 | 38.60 | 35.60 | 38.30 | 0.00 | - | 3 | 22 | 20.07% |
| IVV241220C00525000 | 2024-05-06 10:44AM EDT | 525.00 | 26.00 | 32.00 | 34.60 | 0.00 | - | - | 20 | 19.37% |
| IVV241220C00530000 | 2024-05-17 9:57AM EDT | 530.00 | 30.00 | 28.50 | 31.20 | 0.00 | - | 3 | 4 | 18.79% |
| IVV241220C00535000 | 2024-05-22 1:53PM EDT | 535.00 | 27.62 | 26.00 | 27.20 | 0.00 | - | 1 | 3 | 17.76% |
| IVV241220C00540000 | 2024-05-03 12:59PM EDT | 540.00 | 16.50 | 23.00 | 24.10 | 0.00 | - | 1 | 2 | 17.21% |
| IVV241220C00550000 | 2024-05-22 2:22PM EDT | 550.00 | 18.00 | 17.40 | 18.50 | 0.00 | - | 1 | 8 | 16.21% |
| IVV241220C00560000 | 2024-05-02 10:58AM EDT | 560.00 | 6.80 | 12.60 | 13.40 | 0.00 | - | - | 5 | 15.10% |
| IVV241220C00570000 | 2024-05-01 10:43AM EDT | 570.00 | 4.70 | 8.70 | 9.50 | 0.00 | - | - | 1 | 14.31% |
| IVV241220C00575000 | 2024-05-22 3:00PM EDT | 575.00 | 8.00 | 7.20 | 8.00 | 0.00 | - | 1 | 2 | 14.05% |
| IVV241220C00580000 | 2024-05-24 3:38PM EDT | 580.00 | 6.10 | 5.80 | 6.10 | +0.20 | +3.39% | 34 | 84 | 13.31% |
| IVV241220C00585000 | 2024-04-30 12:51PM EDT | 585.00 | 3.30 | 4.70 | 6.00 | 0.00 | - | - | 1 | 14.00% |
| IVV241220C00590000 | 2024-04-29 9:42AM EDT | 590.00 | 3.10 | 3.80 | 4.30 | 0.00 | - | - | 1 | 13.12% |
| IVV241220C00595000 | 2024-05-03 3:08PM EDT | 595.00 | 2.50 | 2.95 | 3.60 | 0.00 | - | 1 | 1 | 13.06% |
| IVV241220C00600000 | 2024-05-23 11:08AM EDT | 600.00 | 2.90 | 2.50 | 2.85 | 0.00 | - | 1 | 7 | 12.82% |
| IVV241220C00605000 | 2024-04-25 3:51PM EDT | 605.00 | 1.30 | 1.90 | 2.35 | 0.00 | - | - | 3 | 12.77% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV241220P00265000 | 2024-04-22 9:30AM EDT | 265.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | - | 1 | 55.05% |
| IVV241220P00320000 | 2024-04-30 9:30AM EDT | 320.00 | 1.05 | 0.00 | 2.80 | 0.00 | - | - | 1 | 41.35% |
| IVV241220P00350000 | 2024-05-13 9:30AM EDT | 350.00 | 1.05 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 36.16% |
| IVV241220P00390000 | 2024-05-16 9:45AM EDT | 390.00 | 1.40 | 0.00 | 3.70 | 0.00 | - | - | 1 | 29.36% |
| IVV241220P00400000 | 2024-05-01 10:05AM EDT | 400.00 | 3.50 | 0.25 | 4.00 | 0.00 | - | 2 | 4 | 27.99% |
| IVV241220P00450000 | 2024-05-23 11:08AM EDT | 450.00 | 3.13 | 3.40 | 4.00 | 0.00 | - | 1 | 2 | 18.71% |
| IVV241220P00460000 | 2024-05-16 9:38AM EDT | 460.00 | 4.38 | 4.00 | 4.60 | 0.00 | - | 1 | 1 | 17.64% |
| IVV241220P00475000 | 2024-04-29 3:22PM EDT | 475.00 | 10.27 | 3.60 | 5.90 | 0.00 | - | 3 | 6 | 16.22% |
| IVV241220P00480000 | 2024-05-15 11:36AM EDT | 480.00 | 6.00 | 5.70 | 6.50 | 0.00 | - | - | 1 | 15.82% |
| IVV241220P00485000 | 2024-05-16 9:37AM EDT | 485.00 | 6.70 | 6.30 | 7.00 | 0.00 | - | - | 1 | 15.26% |
| IVV241220P00505000 | 2024-05-07 11:22AM EDT | 505.00 | 13.52 | 9.50 | 10.30 | 0.00 | - | 1 | 1 | 13.53% |
| IVV241220P00510000 | 2024-05-07 11:22AM EDT | 510.00 | 15.04 | 10.50 | 11.30 | 0.00 | - | 1 | 1 | 13.05% |
| IVV241220P00525000 | 2024-05-10 9:40AM EDT | 525.00 | 18.10 | 13.10 | 15.30 | 0.00 | - | - | 2 | 11.71% |
| IVV241220P00530000 | 2024-05-15 12:32PM EDT | 530.00 | 17.01 | 15.90 | 16.90 | 0.00 | - | - | 11 | 11.21% |
© 2024 Yahoo. All rights reserved.