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:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510C00540000 | 2024-04-15 11:52AM EDT | 2024-05-10 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 4 | 30.99% |
| IVV240517C00540000 | 2024-04-23 10:26AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 39 | 20.01% |
| IVV240524C00540000 | 2024-04-24 3:23PM EDT | 2024-05-24 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 15.89% |
| IVV240607C00540000 | 2024-05-02 3:21PM EDT | 2024-06-07 | 0.43 | 0.10 | 0.85 | +0.43 | - | - | 2 | 12.45% |
| IVV240621C00540000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 1.40 | 1.30 | 1.50 | +0.68 | +94.44% | 1 | 171 | 12.25% |
| IVV240920C00540000 | 2024-04-25 9:53AM EDT | 2024-09-20 | 6.30 | 8.60 | 9.10 | 0.00 | - | 3 | 54 | 15.05% |
| IVV241220C00540000 | 2024-05-03 12:59PM EDT | 2024-12-20 | 16.50 | 16.30 | 17.40 | +3.20 | +24.06% | 1 | 1 | 17.18% |
| IVV250117C00540000 | 2024-04-22 1:13PM EDT | 2025-01-17 | 14.69 | 18.50 | 20.30 | 0.00 | - | 1 | 46 | 17.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240517P00540000 | 2024-04-11 11:01AM EDT | 2024-05-17 | 24.20 | 23.70 | 28.50 | 0.00 | - | - | 0 | 28.08% |
| IVV240621P00540000 | 2024-04-11 1:49PM EDT | 2024-06-21 | 21.10 | 23.70 | 28.50 | 0.00 | - | 2 | 0 | 14.20% |
| IVV240920P00540000 | 2024-03-21 11:35AM EDT | 2024-09-20 | 21.92 | 41.50 | 45.50 | 0.00 | - | 4 | 3 | 23.76% |
| IVV250117P00540000 | 2024-02-15 4:52PM EDT | 2025-01-17 | 39.38 | 32.80 | 37.00 | 0.00 | - | 5 | 3 | 12.17% |
© 2024 Yahoo. All rights reserved.