iShares S&P 500 Growth ETF (IVW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVW241018C00050000 | 2024-05-09 12:55PM EDT | 50.00 | 35.50 | 38.30 | 40.50 | 0.00 | - | 1 | 1 | 0.00% |
| IVW241018C00072000 | 2024-06-14 10:30AM EDT | 72.00 | 21.60 | 21.00 | 22.40 | 0.00 | - | 4 | 10 | 46.75% |
| IVW241018C00073000 | 2024-05-31 12:19PM EDT | 73.00 | 13.83 | 19.90 | 21.30 | 0.00 | - | 1 | 0 | 44.09% |
| IVW241018C00076000 | 2024-04-25 1:00PM EDT | 76.00 | 8.00 | 12.50 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| IVW241018C00077000 | 2024-03-15 11:31AM EDT | 77.00 | 9.82 | 8.80 | 11.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVW241018C00079000 | 2024-06-17 9:36AM EDT | 79.00 | 15.00 | 14.20 | 15.70 | 0.00 | - | 10 | 16 | 36.66% |
| IVW241018C00080000 | 2024-04-22 10:19AM EDT | 80.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IVW241018C00081000 | 2024-06-12 9:43AM EDT | 81.00 | 12.00 | 12.40 | 14.00 | 0.00 | - | 3 | 0 | 35.08% |
| IVW241018C00082000 | 2024-06-13 10:19AM EDT | 82.00 | 12.48 | 11.50 | 13.10 | 0.00 | - | 7 | 7 | 33.89% |
| IVW241018C00083000 | 2024-06-03 10:47AM EDT | 83.00 | 6.50 | 10.40 | 12.20 | 0.00 | - | 2 | 6 | 32.63% |
| IVW241018C00084000 | 2024-04-26 12:14PM EDT | 84.00 | 4.00 | 5.50 | 7.20 | 0.00 | - | 1 | 7 | 0.00% |
| IVW241018C00085000 | 2024-06-26 2:54PM EDT | 85.00 | 9.94 | 8.60 | 10.50 | 0.00 | - | 2 | 26 | 30.58% |
| IVW241018C00086000 | 2024-05-30 2:40PM EDT | 86.00 | 4.75 | 7.90 | 9.70 | 0.00 | - | 1 | 3 | 29.74% |
| IVW241018C00087000 | 2024-05-28 11:46AM EDT | 87.00 | 4.65 | 7.80 | 9.00 | 0.00 | - | 9 | 7 | 29.35% |
| IVW241018C00088000 | 2024-06-12 1:25PM EDT | 88.00 | 6.45 | 6.10 | 8.00 | 0.00 | - | 2 | 134 | 27.25% |
| IVW241018C00089000 | 2024-06-11 12:02PM EDT | 89.00 | 4.43 | 5.50 | 7.20 | 0.00 | - | 8 | 5 | 26.15% |
| IVW241018C00090000 | 2024-06-20 9:30AM EDT | 90.00 | 6.60 | 4.30 | 6.30 | 0.00 | - | 1 | 513 | 24.44% |
| IVW241018C00091000 | 2024-06-24 2:02PM EDT | 91.00 | 4.20 | 4.10 | 5.50 | 0.00 | - | 39 | 144 | 23.13% |
| IVW241018C00092000 | 2024-06-20 12:53PM EDT | 92.00 | 4.50 | 3.50 | 5.10 | 0.00 | - | 1 | 22 | 23.67% |
| IVW241018C00093000 | 2024-06-26 2:18PM EDT | 93.00 | 3.80 | 2.75 | 4.20 | 0.00 | - | 5 | 139 | 21.60% |
| IVW241018C00094000 | 2024-06-26 11:11AM EDT | 94.00 | 3.10 | 2.25 | 3.90 | 0.00 | - | 3 | 7 | 22.29% |
| IVW241018C00095000 | 2024-06-25 12:32PM EDT | 95.00 | 2.61 | 2.25 | 2.90 | 0.00 | - | 2 | 79 | 19.36% |
| IVW241018C00100000 | 2024-06-26 12:28PM EDT | 100.00 | 0.91 | 0.00 | 1.15 | 0.00 | - | 1 | 33 | 17.69% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVW241018P00070000 | 2024-04-03 9:31AM EDT | 70.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| IVW241018P00071000 | 2024-04-22 2:09PM EDT | 71.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IVW241018P00073000 | 2024-04-25 1:05PM EDT | 73.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 31.86% |
| IVW241018P00075000 | 2024-02-27 3:45PM EDT | 75.00 | 1.60 | 0.35 | 1.40 | 0.00 | - | - | 36 | 37.45% |
| IVW241018P00076000 | 2024-04-18 9:37AM EDT | 76.00 | 2.00 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 31.54% |
| IVW241018P00078000 | 2024-03-26 11:36AM EDT | 78.00 | 1.55 | 1.60 | 3.20 | 0.00 | - | 9 | 28 | 45.78% |
| IVW241018P00079000 | 2024-03-06 11:04AM EDT | 79.00 | 2.35 | 1.65 | 2.10 | 0.00 | - | 1 | 1 | 36.23% |
| IVW241018P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 1.10 | 0.20 | 0.80 | 0.00 | - | 1 | 10 | 24.10% |
| IVW241018P00081000 | 2024-06-06 10:50AM EDT | 81.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | - | 3 | 22.17% |
| IVW241018P00084000 | 2024-06-10 3:58PM EDT | 84.00 | 1.30 | 0.55 | 0.90 | 0.00 | - | 15 | 70 | 19.02% |
| IVW241018P00086000 | 2024-06-14 9:30AM EDT | 86.00 | 1.15 | 0.25 | 1.15 | 0.00 | - | 1 | 185 | 17.70% |
| IVW241018P00088000 | 2024-06-12 12:01PM EDT | 88.00 | 1.25 | 0.55 | 2.15 | 0.00 | - | - | 120 | 20.17% |
| IVW241018P00092000 | 2024-06-14 1:53PM EDT | 92.00 | 2.82 | 1.60 | 2.80 | 0.00 | - | - | 2 | 15.03% |
| IVW241018P00110000 | 2024-05-28 1:08PM EDT | 110.00 | 21.10 | 16.30 | 17.50 | 0.00 | - | 5 | 5 | 14.41% |
© 2024 Yahoo. All rights reserved.