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:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240531C00494000 | 2024-04-19 2:07PM EDT | 494.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| IVV240531C00495000 | 2024-04-16 3:35PM EDT | 495.00 | 21.30 | 35.80 | 40.10 | 0.00 | - | - | 1 | 51.42% |
| IVV240531C00500000 | 2024-04-17 1:02PM EDT | 500.00 | 14.90 | 30.80 | 34.90 | 0.00 | - | - | 4 | 45.41% |
| IVV240531C00501000 | 2024-04-23 9:45AM EDT | 501.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| IVV240531C00502000 | 2024-04-26 1:34PM EDT | 502.00 | 17.00 | 28.00 | 32.90 | 0.00 | - | 1 | 1 | 43.47% |
| IVV240531C00502500 | 2024-05-09 9:30AM EDT | 502.50 | 20.01 | 27.50 | 32.30 | 0.00 | - | 1 | 1 | 42.42% |
| IVV240531C00505000 | 2024-04-24 1:25PM EDT | 505.00 | 12.20 | 25.00 | 29.70 | 0.00 | - | - | 1 | 39.44% |
| IVV240531C00507000 | 2024-04-11 1:03PM EDT | 507.00 | 20.50 | 17.20 | 20.20 | 0.00 | - | - | 5 | 0.00% |
| IVV240531C00510000 | 2024-05-06 10:44AM EDT | 510.00 | 12.67 | 20.30 | 24.70 | 0.00 | - | 1 | 0 | 34.52% |
| IVV240531C00511000 | 2024-05-14 3:18PM EDT | 511.00 | 17.35 | 19.20 | 23.80 | 0.00 | - | 2 | 2 | 34.02% |
| IVV240531C00512000 | 2024-04-11 1:03PM EDT | 512.00 | 16.80 | 12.80 | 15.80 | 0.00 | - | - | 7 | 0.00% |
| IVV240531C00512500 | 2024-05-06 2:42PM EDT | 512.50 | 11.71 | 17.70 | 22.10 | 0.00 | - | 1 | 0 | 31.50% |
| IVV240531C00513000 | 2024-05-20 12:15PM EDT | 513.00 | 21.90 | 17.20 | 21.90 | 0.00 | - | 1 | 2 | 32.47% |
| IVV240531C00514000 | 2024-04-18 10:02AM EDT | 514.00 | 6.90 | 17.10 | 21.10 | 0.00 | - | - | 0 | 32.37% |
| IVV240531C00515000 | 2024-04-29 1:51PM EDT | 515.00 | 8.00 | 15.30 | 19.80 | 0.00 | - | 2 | 3 | 29.91% |
| IVV240531C00516000 | 2024-05-20 12:22PM EDT | 516.00 | 19.05 | 14.30 | 18.80 | 0.00 | - | 7 | 2 | 28.87% |
| IVV240531C00517000 | 2024-05-08 12:35PM EDT | 517.00 | 8.40 | 13.30 | 17.80 | 0.00 | - | - | 5 | 27.81% |
| IVV240531C00518000 | 2024-04-25 10:25AM EDT | 518.00 | 3.50 | 12.30 | 16.90 | 0.00 | - | 5 | 40 | 27.19% |
| IVV240531C00519000 | 2024-05-06 3:47PM EDT | 519.00 | 7.10 | 11.30 | 15.70 | 0.00 | - | 1 | 5 | 25.21% |
| IVV240531C00520000 | 2024-05-21 11:41AM EDT | 520.00 | 14.20 | 10.30 | 14.90 | 0.00 | - | 1 | 9 | 25.00% |
| IVV240531C00521000 | 2024-05-02 1:13PM EDT | 521.00 | 2.40 | 9.50 | 13.90 | 0.00 | - | 3 | 22 | 23.88% |
| IVV240531C00522000 | 2024-05-14 12:51PM EDT | 522.00 | 6.82 | 9.20 | 12.90 | 0.00 | - | 2 | 7 | 22.75% |
| IVV240531C00522500 | 2024-05-15 9:30AM EDT | 522.50 | 9.00 | 8.20 | 12.40 | 0.00 | - | 1 | 5 | 22.17% |
| IVV240531C00524000 | 2024-05-24 11:03AM EDT | 524.00 | 7.92 | 7.10 | 10.40 | -0.58 | -6.82% | 1 | 20 | 18.40% |
| IVV240531C00525000 | 2024-05-16 12:17PM EDT | 525.00 | 10.97 | 6.20 | 9.40 | 0.00 | - | 1 | 11 | 17.25% |
| IVV240531C00526000 | 2024-05-24 3:33PM EDT | 526.00 | 6.67 | 5.80 | 9.00 | +1.57 | +30.78% | 1 | 6 | 18.38% |
| IVV240531C00527000 | 2024-05-17 11:08AM EDT | 527.00 | 7.30 | 4.50 | 7.70 | 0.00 | - | 1 | 6 | 16.00% |
| IVV240531C00527500 | 2024-05-24 3:03PM EDT | 527.50 | 4.50 | 4.70 | 6.30 | -2.83 | -38.61% | 4 | 54 | 11.93% |
| IVV240531C00528000 | 2024-04-29 1:38PM EDT | 528.00 | 2.50 | 4.60 | 6.00 | 0.00 | - | - | 1 | 12.10% |
| IVV240531C00529000 | 2024-05-17 12:06PM EDT | 529.00 | 5.80 | 4.20 | 4.70 | 0.00 | - | 6 | 6 | 9.73% |
| IVV240531C00530000 | 2024-05-20 2:08PM EDT | 530.00 | 3.44 | 3.50 | 4.10 | -2.51 | -42.18% | 1 | 8 | 9.88% |
| IVV240531C00531000 | 2024-05-24 3:43PM EDT | 531.00 | 2.80 | 2.85 | 3.20 | -0.70 | -20.00% | 5 | 10 | 8.80% |
| IVV240531C00532000 | 2024-05-24 11:30AM EDT | 532.00 | 2.31 | 2.25 | 2.55 | -2.81 | -54.88% | 5 | 28 | 8.42% |
| IVV240531C00532500 | 2024-05-14 10:27AM EDT | 532.50 | 2.40 | 1.95 | 2.25 | 0.00 | - | 1 | 2 | 8.23% |
| IVV240531C00534000 | 2024-05-22 2:22PM EDT | 534.00 | 2.40 | 1.25 | 1.45 | 0.00 | - | 10 | 4 | 7.65% |
| IVV240531C00535000 | 2024-05-24 9:43AM EDT | 535.00 | 0.92 | 0.85 | 1.20 | -1.43 | -60.85% | 2 | 24 | 7.99% |
| IVV240531C00537000 | 2024-05-24 11:03AM EDT | 537.00 | 0.60 | 0.30 | 1.35 | -0.75 | -55.56% | 1 | 3 | 10.87% |
| IVV240531C00540000 | 2024-05-23 11:24AM EDT | 540.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 156 | 171 | 7.94% |
| IVV240531C00545000 | 2024-05-23 2:33PM EDT | 545.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 1 | 18.97% |
| IVV240531C00550000 | 2024-04-23 1:39PM EDT | 550.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| IVV240531C00555000 | 2024-05-17 9:30AM EDT | 555.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 18 | 26 | 31.68% |
| IVV240531C00565000 | 2024-04-29 10:17AM EDT | 565.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 39.64% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240531P00400000 | 2024-04-29 10:25AM EDT | 400.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 2 | 115.19% |
| IVV240531P00445000 | 2024-04-19 2:04PM EDT | 445.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| IVV240531P00455000 | 2024-04-12 9:30AM EDT | 455.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.81% |
| IVV240531P00465000 | 2024-04-30 1:14PM EDT | 465.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 50.93% |
| IVV240531P00470000 | 2024-04-26 1:17PM EDT | 470.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 53.98% |
| IVV240531P00475000 | 2024-05-21 10:01AM EDT | 475.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 891 | 50.22% |
| IVV240531P00480000 | 2024-05-24 3:39PM EDT | 480.00 | 0.10 | 0.00 | 0.70 | -0.12 | -54.55% | 1 | 43 | 45.80% |
| IVV240531P00490000 | 2024-05-14 12:45PM EDT | 490.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 38.92% |
| IVV240531P00494000 | 2024-05-07 12:04PM EDT | 494.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 35.86% |
| IVV240531P00495000 | 2024-05-01 10:23AM EDT | 495.00 | 4.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 35.11% |
| IVV240531P00497500 | 2024-05-09 10:56AM EDT | 497.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 33.18% |
| IVV240531P00499000 | 2024-04-22 11:06AM EDT | 499.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IVV240531P00500000 | 2024-05-06 11:54AM EDT | 500.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 31.26% |
| IVV240531P00501000 | 2024-04-22 12:15PM EDT | 501.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IVV240531P00502000 | 2024-04-26 11:11AM EDT | 502.00 | 4.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 29.71% |
| IVV240531P00504000 | 2024-05-07 2:14PM EDT | 504.00 | 1.49 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 28.15% |
| IVV240531P00505000 | 2024-05-08 10:32AM EDT | 505.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 27.37% |
| IVV240531P00507000 | 2024-04-26 12:08PM EDT | 507.00 | 5.89 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 25.79% |
| IVV240531P00510000 | 2024-05-20 12:16PM EDT | 510.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 23.41% |
| IVV240531P00511000 | 2024-05-03 12:04PM EDT | 511.00 | 5.20 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 22.61% |
| IVV240531P00513000 | 2024-05-20 12:16PM EDT | 513.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 20.98% |
| IVV240531P00515000 | 2024-05-14 3:02PM EDT | 515.00 | 1.52 | 0.00 | 1.00 | 0.00 | - | 7 | 11 | 21.06% |
| IVV240531P00517500 | 2024-05-16 12:03PM EDT | 517.50 | 0.68 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 13.58% |
| IVV240531P00518000 | 2024-05-14 11:16AM EDT | 518.00 | 0.20 | 0.05 | 0.25 | -2.25 | -91.84% | 1 | 10 | 12.70% |
| IVV240531P00520000 | 2024-05-15 12:02PM EDT | 520.00 | 1.23 | 0.10 | 0.25 | 0.00 | - | - | 5 | 11.26% |
| IVV240531P00521000 | 2024-05-16 1:44PM EDT | 521.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 10.99% |
| IVV240531P00522000 | 2024-05-20 10:04AM EDT | 522.00 | 0.63 | 0.10 | 1.00 | 0.00 | - | 3 | 18 | 14.76% |
| IVV240531P00522500 | 2024-05-22 11:50AM EDT | 522.50 | 0.50 | 0.20 | 0.35 | 0.00 | - | 2 | 7 | 10.25% |
| IVV240531P00524000 | 2024-05-22 1:45PM EDT | 524.00 | 0.47 | 0.25 | 0.45 | -0.52 | -52.53% | 1 | 7 | 9.75% |
| IVV240531P00525000 | 2024-05-23 1:56PM EDT | 525.00 | 1.30 | 0.35 | 0.55 | 0.00 | - | 1 | 26 | 9.51% |
| IVV240531P00526000 | 2024-05-17 3:55PM EDT | 526.00 | 1.35 | 0.45 | 0.65 | 0.00 | - | 156 | 156 | 9.14% |
| IVV240531P00529000 | 2024-05-23 1:37PM EDT | 529.00 | 1.60 | 0.85 | 1.15 | -0.30 | -15.79% | 1 | 6 | 8.20% |
| IVV240531P00532000 | 2024-05-17 11:56AM EDT | 532.00 | 3.70 | 1.75 | 2.10 | 0.00 | - | 5 | 5 | 7.40% |
© 2024 Yahoo. All rights reserved.