iShares S&P 500 Growth ETF (IVW)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVW240719C00050000 | 2024-04-16 11:35AM EDT | 50.00 | 33.20 | 35.90 | 37.40 | 0.00 | - | - | 42 | 64.65% |
| IVW240719C00060000 | 2024-03-08 12:03PM EDT | 60.00 | 25.20 | 23.00 | 26.50 | 0.00 | - | 30 | 35 | 0.00% |
| IVW240719C00063000 | 2024-04-17 1:05PM EDT | 63.00 | 19.53 | 23.00 | 24.40 | 0.00 | - | - | 6 | 67.04% |
| IVW240719C00065000 | 2024-03-26 12:16PM EDT | 65.00 | 21.12 | 16.00 | 17.50 | 0.00 | - | 1 | 2 | 0.00% |
| IVW240719C00068000 | 2023-12-28 3:36PM EDT | 68.00 | 10.00 | 10.90 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| IVW240719C00071000 | 2024-04-05 9:57AM EDT | 71.00 | 14.20 | 12.40 | 13.90 | 0.00 | - | 30 | 32 | 0.00% |
| IVW240719C00072000 | 2024-05-28 2:32PM EDT | 72.00 | 16.30 | 14.30 | 15.60 | 0.00 | - | 4 | 33 | 47.73% |
| IVW240719C00073000 | 2024-05-28 11:48AM EDT | 73.00 | 15.42 | 13.40 | 14.60 | 0.00 | - | 10 | 55 | 45.22% |
| IVW240719C00074000 | 2024-02-06 2:45PM EDT | 74.00 | 7.55 | 10.80 | 12.20 | 0.00 | - | 2 | 1 | 0.00% |
| IVW240719C00075000 | 2024-05-22 2:41PM EDT | 75.00 | 12.16 | 11.40 | 13.20 | 0.00 | - | 7 | 47 | 47.93% |
| IVW240719C00076000 | 2024-05-02 10:07AM EDT | 76.00 | 6.50 | 9.90 | 11.90 | 0.00 | - | 2 | 10 | 41.50% |
| IVW240719C00077000 | 2024-03-15 11:45AM EDT | 77.00 | 8.00 | 7.90 | 9.30 | 0.00 | - | 3 | 3 | 0.00% |
| IVW240719C00078000 | 2024-05-28 11:30AM EDT | 78.00 | 10.50 | 8.50 | 10.30 | 0.00 | - | 10 | 13 | 40.63% |
| IVW240719C00079000 | 2024-04-23 10:55AM EDT | 79.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 0.00% |
| IVW240719C00080000 | 2024-05-23 1:52PM EDT | 80.00 | 7.85 | 6.60 | 7.90 | 0.00 | - | 12 | 368 | 30.74% |
| IVW240719C00081000 | 2024-04-23 3:47PM EDT | 81.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 0.00% |
| IVW240719C00082000 | 2024-04-22 12:37PM EDT | 82.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVW240719C00083000 | 2024-05-03 9:48AM EDT | 83.00 | 3.10 | 4.00 | 5.80 | 0.00 | - | 5 | 66 | 30.40% |
| IVW240719C00084000 | 2024-05-01 3:38PM EDT | 84.00 | 1.70 | 3.10 | 4.70 | 0.00 | - | 1 | 47 | 26.22% |
| IVW240719C00085000 | 2024-05-23 1:15PM EDT | 85.00 | 2.10 | 2.40 | 4.10 | -1.65 | -44.00% | 5 | 199 | 26.09% |
| IVW240719C00090000 | 2024-05-28 9:58AM EDT | 90.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 3 | 62 | 17.16% |
| IVW240719C00095000 | 2024-05-22 3:14PM EDT | 95.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 87 | 97 | 27.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVW240719P00060000 | 2023-12-20 3:16PM EDT | 60.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 10 | 70.61% |
| IVW240719P00064000 | 2024-01-19 1:31PM EDT | 64.00 | 0.43 | 0.05 | 1.20 | 0.00 | - | 1 | 5 | 60.50% |
| IVW240719P00066000 | 2024-02-09 10:37AM EDT | 66.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 52.59% |
| IVW240719P00068000 | 2023-12-19 12:56PM EDT | 68.00 | 0.95 | 0.35 | 1.00 | 0.00 | - | - | 1 | 51.86% |
| IVW240719P00070000 | 2024-04-29 12:32PM EDT | 70.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 2 | 6 | 51.17% |
| IVW240719P00072000 | 2024-04-22 3:53PM EDT | 72.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IVW240719P00073000 | 2024-04-11 12:14PM EDT | 73.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 45.22% |
| IVW240719P00074000 | 2024-05-15 3:16PM EDT | 74.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 18 | 16 | 41.94% |
| IVW240719P00075000 | 2024-03-01 10:33AM EDT | 75.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | 1 | 16 | 37.26% |
| IVW240719P00076000 | 2024-04-22 1:16PM EDT | 76.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVW240719P00077000 | 2024-04-23 12:58PM EDT | 77.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 883 | 6.25% |
| IVW240719P00078000 | 2024-05-30 12:20PM EDT | 78.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 32 | 25.66% |
| IVW240719P00079000 | 2024-04-15 3:17PM EDT | 79.00 | 1.50 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 24.17% |
| IVW240719P00080000 | 2024-04-19 12:39PM EDT | 80.00 | 2.48 | 0.00 | 0.75 | 0.00 | - | 2,549 | 749 | 24.46% |
| IVW240719P00081000 | 2024-04-04 11:30AM EDT | 81.00 | 1.30 | 0.70 | 1.85 | 0.00 | - | 1 | 2 | 33.42% |
| IVW240719P00082000 | 2024-04-19 2:30PM EDT | 82.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| IVW240719P00083000 | 2024-03-21 10:06AM EDT | 83.00 | 1.80 | 3.80 | 5.60 | 0.00 | - | - | 60 | 51.75% |
| IVW240719P00084000 | 2024-05-15 2:24PM EDT | 84.00 | 0.72 | 0.45 | 1.30 | 0.00 | - | 2 | 62 | 19.26% |
| IVW240719P00085000 | 2024-05-23 10:23AM EDT | 85.00 | 0.74 | 0.35 | 1.60 | 0.00 | - | 19 | 2 | 18.64% |
| IVW240719P00090000 | 2024-05-07 12:09PM EDT | 90.00 | 5.40 | 2.40 | 4.30 | 0.00 | - | - | 22 | 17.19% |
© 2024 Yahoo. All rights reserved.