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:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510C00510000 | 2024-05-03 10:57AM EDT | 2024-05-10 | 4.95 | 5.60 | 6.60 | +1.40 | +39.44% | 3 | 6 | 16.87% |
| IVV240517C00510000 | 2024-05-02 9:34AM EDT | 2024-05-17 | 4.40 | 7.60 | 8.00 | 0.00 | - | 1 | 68 | 15.26% |
| IVV240524C00510000 | 2024-05-03 1:21PM EDT | 2024-05-24 | 9.44 | 9.20 | 9.70 | +4.24 | +81.54% | 21 | 27 | 15.95% |
| IVV240531C00510000 | 2024-04-15 2:22PM EDT | 2024-05-31 | 12.06 | 10.20 | 10.70 | 0.00 | - | - | 1 | 15.56% |
| IVV240621C00510000 | 2024-05-01 2:50PM EDT | 2024-06-21 | 11.20 | 12.90 | 13.30 | 0.00 | - | 2 | 254 | 15.22% |
| IVV240920C00510000 | 2024-04-18 1:05PM EDT | 2024-09-20 | 22.00 | 23.90 | 26.00 | 0.00 | - | 2 | 75 | 19.07% |
| IVV250117C00510000 | 2024-04-26 12:49PM EDT | 2025-01-17 | 35.95 | 34.60 | 37.80 | 0.00 | - | 10 | 19 | 20.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510P00510000 | 2024-05-03 2:58PM EDT | 2024-05-10 | 1.50 | 1.30 | 1.55 | -3.70 | -71.15% | 124 | 11 | 11.84% |
| IVV240517P00510000 | 2024-05-02 3:16PM EDT | 2024-05-17 | 6.33 | 2.45 | 3.10 | 0.00 | - | 8 | 16 | 12.40% |
| IVV240524P00510000 | 2024-04-29 10:26AM EDT | 2024-05-24 | 5.45 | 3.80 | 4.10 | +5.45 | - | - | 1 | 12.18% |
| IVV240531P00510000 | 2024-05-03 12:11PM EDT | 2024-05-31 | 4.85 | 4.20 | 4.80 | +4.85 | - | 1 | 0 | 11.78% |
| IVV240607P00510000 | 2024-05-02 10:09AM EDT | 2024-06-07 | 11.80 | 5.10 | 5.50 | +11.80 | - | - | 6 | 11.65% |
| IVV240621P00510000 | 2024-04-23 10:04AM EDT | 2024-06-21 | 12.25 | 6.80 | 7.10 | 0.00 | - | 1 | 33 | 12.01% |
| IVV240920P00510000 | 2024-05-01 1:34PM EDT | 2024-09-20 | 17.56 | 12.10 | 12.60 | 0.00 | - | 1 | 31 | 11.47% |
| IVV241220P00510000 | 2024-04-19 9:39AM EDT | 2024-12-20 | 25.38 | 16.60 | 18.00 | 0.00 | - | 1 | 1 | 12.27% |
| IVV250117P00510000 | 2024-04-29 11:13AM EDT | 2025-01-17 | 20.30 | 17.70 | 19.30 | 0.00 | - | 2 | 58 | 12.34% |
© 2024 Yahoo. All rights reserved.