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:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240426C00455000 | 2024-03-15 2:50PM EDT | 455.00 | 60.50 | 57.00 | 61.60 | 0.00 | - | - | 1 | 118.84% |
| IVV240426C00480000 | 2024-03-11 3:16PM EDT | 480.00 | 37.66 | 36.50 | 41.00 | 0.00 | - | 2 | 2 | 105.90% |
| IVV240426C00495000 | 2024-04-19 3:48PM EDT | 495.00 | 6.10 | 11.10 | 15.90 | 0.00 | - | 1 | 1 | 36.08% |
| IVV240426C00496000 | 2024-04-19 3:35PM EDT | 496.00 | 5.60 | 10.50 | 15.00 | 0.00 | - | 1 | 1 | 35.16% |
| IVV240426C00497500 | 2024-04-19 3:14PM EDT | 497.50 | 5.10 | 9.00 | 13.00 | 0.00 | - | 2 | 2 | 29.87% |
| IVV240426C00498000 | 2024-04-22 12:11PM EDT | 498.00 | 5.30 | 9.20 | 13.00 | 0.00 | - | 1 | 1 | 32.02% |
| IVV240426C00499000 | 2024-04-19 2:03PM EDT | 499.00 | 4.80 | 8.60 | 12.00 | 0.00 | - | 3 | 2 | 30.41% |
| IVV240426C00500000 | 2024-04-22 10:32AM EDT | 500.00 | 3.65 | 7.70 | 11.00 | 0.00 | - | 1 | 3 | 28.78% |
| IVV240426C00501000 | 2024-04-23 10:06AM EDT | 501.00 | 6.65 | 6.20 | 10.00 | +3.64 | +120.93% | 1 | 14 | 27.11% |
| IVV240426C00503000 | 2024-04-23 11:43AM EDT | 503.00 | 6.10 | 4.40 | 8.70 | +2.30 | +60.53% | 5 | 20 | 27.22% |
| IVV240426C00504000 | 2024-04-23 10:57AM EDT | 504.00 | 5.78 | 5.30 | 6.90 | +1.88 | +48.21% | 12 | 20 | 21.34% |
| IVV240426C00505000 | 2024-04-23 1:46PM EDT | 505.00 | 5.21 | 3.60 | 6.00 | +2.91 | +126.52% | 3 | 4 | 19.98% |
| IVV240426C00506000 | 2024-04-23 2:37PM EDT | 506.00 | 4.68 | 3.10 | 5.00 | +1.93 | +70.18% | 7 | 2 | 18.02% |
| IVV240426C00507500 | 2024-04-23 3:35PM EDT | 507.50 | 3.27 | 3.20 | 3.60 | +1.89 | +136.96% | 2 | 9 | 15.35% |
| IVV240426C00508000 | 2024-04-23 3:56PM EDT | 508.00 | 3.00 | 2.80 | 3.60 | +2.20 | +275.00% | 32 | 35 | 16.56% |
| IVV240426C00509000 | 2024-04-23 1:46PM EDT | 509.00 | 2.72 | 2.10 | 4.00 | +1.60 | +142.86% | 5 | 20 | 20.73% |
| IVV240426C00510000 | 2024-04-23 10:12AM EDT | 510.00 | 1.63 | 1.85 | 2.50 | +0.51 | +45.54% | 2 | 64 | 15.69% |
| IVV240426C00511000 | 2024-04-19 12:44PM EDT | 511.00 | 1.70 | 1.50 | 1.85 | +0.91 | +115.19% | 7 | 6 | 14.37% |
| IVV240426C00512000 | 2024-04-23 2:06PM EDT | 512.00 | 1.40 | 1.15 | 1.40 | +0.66 | +89.19% | 4 | 46 | 13.73% |
| IVV240426C00513000 | 2024-04-23 11:45AM EDT | 513.00 | 1.05 | 0.00 | 1.10 | +0.63 | +150.00% | 1 | 35 | 13.59% |
| IVV240426C00514000 | 2024-04-22 11:36AM EDT | 514.00 | 0.20 | 0.65 | 0.85 | 0.00 | - | 4 | 14 | 13.45% |
| IVV240426C00515000 | 2024-04-23 2:09PM EDT | 515.00 | 0.75 | 0.50 | 0.65 | +0.50 | +200.00% | 139 | 187 | 13.37% |
| IVV240426C00516000 | 2024-04-23 2:09PM EDT | 516.00 | 0.55 | 0.35 | 1.60 | -0.65 | -54.17% | 1 | 16 | 20.87% |
| IVV240426C00517000 | 2024-04-22 12:57PM EDT | 517.00 | 0.23 | 0.25 | 0.40 | 0.00 | - | 10 | 19 | 13.59% |
| IVV240426C00517500 | 2024-04-15 2:09PM EDT | 517.50 | 2.40 | 0.20 | 0.35 | 0.00 | - | 5 | 6 | 13.62% |
| IVV240426C00518000 | 2024-04-17 12:22PM EDT | 518.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | 30 | 36 | 13.58% |
| IVV240426C00519000 | 2024-04-12 10:00AM EDT | 519.00 | 5.83 | 0.10 | 0.25 | 0.00 | - | 1 | 7 | 13.97% |
| IVV240426C00520000 | 2024-04-23 3:18PM EDT | 520.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 2 | 32 | 14.19% |
| IVV240426C00521000 | 2024-04-17 10:05AM EDT | 521.00 | 0.89 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 21.22% |
| IVV240426C00522000 | 2024-04-22 12:57PM EDT | 522.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 22.34% |
| IVV240426C00522500 | 2024-04-09 2:00PM EDT | 522.50 | 5.00 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 22.88% |
| IVV240426C00523000 | 2024-04-17 2:12PM EDT | 523.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 41 | 45 | 14.84% |
| IVV240426C00524000 | 2024-04-10 10:34AM EDT | 524.00 | 3.60 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 24.51% |
| IVV240426C00525000 | 2024-04-15 11:03AM EDT | 525.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 25.59% |
| IVV240426C00526000 | 2024-04-15 2:16PM EDT | 526.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 26.64% |
| IVV240426C00527000 | 2024-04-11 1:29PM EDT | 527.00 | 2.87 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 27.69% |
| IVV240426C00527500 | 2024-04-16 10:03AM EDT | 527.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 28.20% |
| IVV240426C00528000 | 2024-04-16 10:17AM EDT | 528.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 0 | 28.71% |
| IVV240426C00529000 | 2024-04-17 12:31PM EDT | 529.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 29.74% |
| IVV240426C00530000 | 2024-04-17 10:43AM EDT | 530.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 30.75% |
| IVV240426C00531000 | 2024-04-12 2:37PM EDT | 531.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 31.76% |
| IVV240426C00532000 | 2024-04-17 10:24AM EDT | 532.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 32.74% |
| IVV240426C00534000 | 2024-04-12 10:10AM EDT | 534.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 34.72% |
| IVV240426C00535000 | 2024-04-18 9:36AM EDT | 535.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 35.67% |
| IVV240426C00536000 | 2024-03-27 2:24PM EDT | 536.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 36.65% |
| IVV240426C00537500 | 2024-04-03 11:15AM EDT | 537.50 | 1.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 38.06% |
| IVV240426C00540000 | 2024-04-23 10:29AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 11 | 25.20% |
| IVV240426C00545000 | 2024-04-08 12:43PM EDT | 545.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 44.97% |
| IVV240426C00550000 | 2024-04-10 9:41AM EDT | 550.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 8 | 52 | 48.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240426P00430000 | 2024-03-18 10:34AM EDT | 430.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 81.35% |
| IVV240426P00440000 | 2024-04-17 10:26AM EDT | 440.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 71.78% |
| IVV240426P00445000 | 2024-04-17 3:35PM EDT | 445.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 18 | 66.99% |
| IVV240426P00460000 | 2024-03-18 10:34AM EDT | 460.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 53.32% |
| IVV240426P00470000 | 2024-03-25 10:34AM EDT | 470.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 44.68% |
| IVV240426P00475000 | 2024-04-22 9:30AM EDT | 475.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 44.46% |
| IVV240426P00480000 | 2024-04-19 10:15AM EDT | 480.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 39.06% |
| IVV240426P00485000 | 2024-04-22 3:09PM EDT | 485.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 33.59% |
| IVV240426P00490000 | 2024-04-19 12:06PM EDT | 490.00 | 1.55 | 0.05 | 0.30 | 0.00 | - | 1 | 17 | 22.34% |
| IVV240426P00491000 | 2024-04-19 2:56PM EDT | 491.00 | 2.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 21.34% |
| IVV240426P00492000 | 2024-04-18 10:56AM EDT | 492.00 | 0.96 | 0.10 | 0.25 | 0.00 | - | - | 4 | 19.56% |
| IVV240426P00493000 | 2024-04-23 11:02AM EDT | 493.00 | 0.30 | 0.05 | 0.25 | -0.65 | -68.42% | 2 | 17 | 18.58% |
| IVV240426P00494000 | 2024-04-23 2:45PM EDT | 494.00 | 0.20 | 0.15 | 0.25 | -1.85 | -90.24% | 1 | 1 | 17.60% |
| IVV240426P00495000 | 2024-04-19 2:58PM EDT | 495.00 | 3.63 | 0.20 | 0.30 | 0.00 | - | 6 | 14 | 17.33% |
| IVV240426P00496000 | 2024-04-19 3:52PM EDT | 496.00 | 4.01 | 0.25 | 0.35 | 0.00 | - | 3 | 2 | 16.92% |
| IVV240426P00497000 | 2024-04-22 11:54AM EDT | 497.00 | 2.70 | 0.30 | 0.40 | 0.00 | - | 1 | 14 | 16.43% |
| IVV240426P00497500 | 2024-04-23 9:45AM EDT | 497.50 | 0.90 | 0.20 | 0.45 | -2.23 | -71.25% | 1 | 3 | 16.41% |
| IVV240426P00498000 | 2024-04-22 12:17PM EDT | 498.00 | 2.65 | 0.20 | 0.50 | 0.00 | - | 5 | 7 | 16.33% |
| IVV240426P00499000 | 2024-04-23 9:45AM EDT | 499.00 | 1.20 | 0.45 | 0.60 | -1.80 | -60.00% | 4 | 9 | 16.05% |
| IVV240426P00500000 | 2024-04-23 10:25AM EDT | 500.00 | 1.00 | 0.55 | 0.75 | -3.03 | -75.19% | 11 | 20 | 16.02% |
| IVV240426P00501000 | 2024-04-23 10:07AM EDT | 501.00 | 1.42 | 0.70 | 0.90 | -3.61 | -71.77% | 1 | 1,191 | 15.78% |
| IVV240426P00502000 | 2024-04-18 9:47AM EDT | 502.00 | 4.40 | 0.70 | 1.05 | 0.00 | - | - | 7 | 15.38% |
| IVV240426P00502500 | 2024-04-22 11:59AM EDT | 502.50 | 5.10 | 0.75 | 1.15 | 0.00 | - | 1 | 2 | 15.27% |
| IVV240426P00503000 | 2024-04-23 10:07AM EDT | 503.00 | 1.96 | 0.20 | 1.25 | -3.14 | -61.57% | 1 | 7 | 15.11% |
| IVV240426P00504000 | 2024-04-23 2:59PM EDT | 504.00 | 1.41 | 0.85 | 1.40 | -2.99 | -67.95% | 11 | 10 | 14.39% |
| IVV240426P00505000 | 2024-04-22 10:58AM EDT | 505.00 | 2.23 | 1.25 | 2.10 | -5.40 | -70.77% | 1 | 12 | 16.33% |
| IVV240426P00506000 | 2024-04-23 2:45PM EDT | 506.00 | 1.85 | 1.75 | 2.45 | -4.95 | -72.79% | 1 | 1 | 16.18% |
| IVV240426P00507500 | 2024-04-16 1:34PM EDT | 507.50 | 6.30 | 1.00 | 3.10 | 0.00 | - | 1 | 6 | 16.15% |
| IVV240426P00508000 | 2024-04-23 3:35PM EDT | 508.00 | 2.71 | 2.00 | 2.85 | -8.29 | -75.36% | 2 | 10 | 13.83% |
| IVV240426P00509000 | 2024-04-10 2:42PM EDT | 509.00 | 3.20 | 2.00 | 5.00 | 0.00 | - | 5 | 1,315 | 21.53% |
| IVV240426P00510000 | 2024-04-23 2:44PM EDT | 510.00 | 3.50 | 2.00 | 5.00 | -3.77 | -51.86% | 2 | 5 | 18.90% |
| IVV240426P00512000 | 2024-04-22 12:29PM EDT | 512.00 | 12.34 | 3.00 | 7.10 | 0.00 | - | 5 | 10 | 23.24% |
| IVV240426P00512500 | 2024-04-12 3:53PM EDT | 512.50 | 5.67 | 3.10 | 7.30 | 0.00 | - | 36 | 34 | 22.66% |
| IVV240426P00513000 | 2024-04-15 9:40AM EDT | 513.00 | 3.40 | 4.00 | 7.70 | 0.00 | - | 2 | 105 | 23.04% |
| IVV240426P00514000 | 2024-04-12 3:50PM EDT | 514.00 | 5.80 | 6.00 | 8.50 | 0.00 | - | 21 | 32 | 23.71% |
| IVV240426P00515000 | 2024-04-17 1:48PM EDT | 515.00 | 12.60 | 6.00 | 9.30 | 0.00 | - | 42 | 27 | 24.27% |
| IVV240426P00516000 | 2024-04-05 10:05AM EDT | 516.00 | 5.20 | 6.80 | 10.10 | 0.00 | - | 5 | 0 | 24.73% |
| IVV240426P00517000 | 2024-04-10 10:09AM EDT | 517.00 | 5.50 | 7.00 | 11.10 | 0.00 | - | 5 | 0 | 26.23% |
| IVV240426P00517500 | 2024-04-22 12:53PM EDT | 517.50 | 17.60 | 7.90 | 11.60 | 0.00 | - | 1 | 1 | 26.97% |
| IVV240426P00518000 | 2024-04-09 10:59AM EDT | 518.00 | 5.90 | 8.00 | 12.00 | 0.00 | - | 1 | 0 | 27.11% |
| IVV240426P00519000 | 2024-04-10 10:38AM EDT | 519.00 | 5.60 | 8.70 | 13.40 | 0.00 | - | - | 0 | 30.88% |
| IVV240426P00520000 | 2024-04-19 11:57AM EDT | 520.00 | 20.50 | 9.90 | 14.50 | 0.00 | - | 1 | 0 | 32.91% |
| IVV240426P00521000 | 2024-04-09 2:00PM EDT | 521.00 | 6.40 | 10.70 | 15.50 | 0.00 | - | - | 0 | 34.34% |
| IVV240426P00522500 | 2024-04-09 1:59PM EDT | 522.50 | 7.10 | 12.40 | 17.00 | 0.00 | - | - | 0 | 36.43% |
| IVV240426P00523000 | 2024-04-09 1:33PM EDT | 523.00 | 7.10 | 12.90 | 17.50 | 0.00 | - | - | 0 | 37.11% |
| IVV240426P00524000 | 2024-03-19 10:29AM EDT | 524.00 | 11.60 | 19.90 | 24.50 | 0.00 | - | 1 | 0 | 59.18% |
| IVV240426P00525000 | 2024-04-09 2:00PM EDT | 525.00 | 8.50 | 14.70 | 19.10 | 0.00 | - | 2 | 0 | 37.23% |
| IVV240426P00526000 | 2024-04-01 11:23AM EDT | 526.00 | 6.16 | 15.70 | 20.50 | 0.00 | - | - | 0 | 41.13% |
| IVV240426P00527000 | 2024-04-04 12:44PM EDT | 527.00 | 5.60 | 16.90 | 21.50 | 0.00 | - | 1 | 0 | 42.43% |
| IVV240426P00530000 | 2024-03-28 3:59PM EDT | 530.00 | 7.50 | 19.90 | 24.50 | 0.00 | - | 5 | 0 | 46.24% |
| IVV240426P00535000 | 2024-04-01 12:02PM EDT | 535.00 | 11.55 | 24.70 | 29.50 | 0.00 | - | 1 | 0 | 52.34% |
| IVV240426P00540000 | 2024-04-17 3:10PM EDT | 540.00 | 34.70 | 29.80 | 34.50 | 0.00 | - | 9 | 0 | 58.18% |
© 2024 Yahoo. All rights reserved.