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:
Strike:505.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510C00505000 | 2024-05-01 2:05PM EDT | 2024-05-10 | 5.20 | 8.60 | 11.30 | 0.00 | - | 20 | 26 | 22.44% |
| IVV240517C00505000 | 2024-04-15 2:22PM EDT | 2024-05-17 | 13.08 | 10.90 | 14.00 | 0.00 | - | 1 | 1 | 23.18% |
| IVV240524C00505000 | 2024-05-02 1:06PM EDT | 2024-05-24 | 8.00 | 12.80 | 15.00 | 0.00 | - | 1 | 9 | 20.94% |
| IVV240531C00505000 | 2024-04-24 1:25PM EDT | 2024-05-31 | 12.20 | 12.00 | 14.40 | 0.00 | - | - | 1 | 16.86% |
| IVV240621C00505000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 15.20 | 16.20 | 18.00 | +0.78 | +5.41% | 2 | 46 | 17.78% |
| IVV240920C00505000 | 2024-05-02 3:23PM EDT | 2024-09-20 | 24.74 | 27.00 | 29.80 | 0.00 | - | 40 | 75 | 20.04% |
| IVV241220C00505000 | 2024-04-25 2:55PM EDT | 2024-12-20 | 33.24 | 35.60 | 38.60 | 0.00 | - | - | 2 | 21.09% |
| IVV250117C00505000 | 2024-05-01 12:23PM EDT | 2025-01-17 | 33.79 | 38.60 | 40.80 | 0.00 | - | 1 | 116 | 21.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510P00505000 | 2024-05-03 9:50AM EDT | 2024-05-10 | 0.82 | 0.45 | 0.60 | -5.28 | -86.56% | 1 | 9 | 12.65% |
| IVV240517P00505000 | 2024-04-30 3:19PM EDT | 2024-05-17 | 4.85 | 1.60 | 1.85 | 0.00 | - | 1 | 16 | 13.29% |
| IVV240524P00505000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 2.59 | 2.45 | 2.70 | -5.90 | -69.49% | 1 | 2 | 12.89% |
| IVV240531P00505000 | 2024-05-02 10:09AM EDT | 2024-05-31 | 8.20 | 2.95 | 3.30 | 0.00 | - | 1 | 3 | 12.36% |
| IVV240614P00505000 | 2024-05-02 9:36AM EDT | 2024-06-14 | 8.70 | 3.90 | 5.20 | +8.70 | - | - | 1 | 13.12% |
| IVV240621P00505000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 5.59 | 5.30 | 5.60 | -4.91 | -46.76% | 50 | 39 | 12.71% |
| IVV240920P00505000 | 2024-05-01 11:48AM EDT | 2024-09-20 | 15.30 | 10.50 | 11.10 | 0.00 | - | 3 | 20 | 12.06% |
| IVV241220P00505000 | 2024-04-19 9:39AM EDT | 2024-12-20 | 23.49 | 14.60 | 16.40 | 0.00 | - | 1 | 1 | 12.73% |
| IVV250117P00505000 | 2024-04-01 2:31PM EDT | 2025-01-17 | 16.12 | 18.50 | 20.00 | 0.00 | - | - | 1 | 14.16% |
© 2024 Yahoo. All rights reserved.