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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVW250117C00070000 | 2024-06-12 10:54AM EDT | 70.00 | 23.90 | 23.60 | 26.00 | 0.00 | - | - | 1 | 47.44% |
| IVW250117C00073000 | 2024-05-21 10:25AM EDT | 73.00 | 16.40 | 20.70 | 23.30 | 0.00 | - | 1 | 0 | 44.42% |
| IVW250117C00074000 | 2024-05-31 12:19PM EDT | 74.00 | 14.03 | 19.90 | 22.60 | 0.00 | - | 1 | 1 | 44.43% |
| IVW250117C00076000 | 2024-05-16 2:50PM EDT | 76.00 | 13.50 | 17.60 | 19.70 | 0.00 | - | - | 1 | 36.71% |
| IVW250117C00077000 | 2024-05-22 2:41PM EDT | 77.00 | 12.44 | 16.90 | 19.40 | 0.00 | - | - | 6 | 38.76% |
| IVW250117C00078000 | 2024-05-22 11:14AM EDT | 78.00 | 12.50 | 16.30 | 18.30 | 0.00 | - | - | 2 | 36.74% |
| IVW250117C00079000 | 2024-06-25 2:23PM EDT | 79.00 | 15.95 | 15.30 | 17.80 | 0.00 | - | 1 | 2 | 37.57% |
| IVW250117C00080000 | 2024-06-05 3:19PM EDT | 80.00 | 12.15 | 14.30 | 17.10 | 0.00 | - | 7 | 24 | 37.38% |
| IVW250117C00082000 | 2024-06-13 11:08AM EDT | 82.00 | 12.95 | 12.80 | 15.20 | 0.00 | - | 7 | 7 | 34.64% |
| IVW250117C00084000 | 2024-06-13 11:08AM EDT | 84.00 | 11.35 | 11.10 | 13.30 | 0.00 | - | 14 | 7 | 31.86% |
| IVW250117C00087000 | 2024-06-13 1:19PM EDT | 87.00 | 8.98 | 9.20 | 10.20 | 0.00 | - | 1 | 2 | 26.58% |
| IVW250117C00089000 | 2024-05-28 11:44AM EDT | 89.00 | 5.10 | 7.90 | 9.10 | 0.00 | - | 1 | 1 | 26.67% |
| IVW250117C00090000 | 2024-06-26 2:38PM EDT | 90.00 | 7.30 | 6.10 | 8.00 | 0.00 | - | 2 | 6 | 24.52% |
| IVW250117C00091000 | 2024-06-28 1:01PM EDT | 91.00 | 7.22 | 6.50 | 7.30 | +0.42 | +6.18% | 4 | 9 | 23.83% |
| IVW250117C00092000 | 2024-05-21 12:27PM EDT | 92.00 | 3.30 | 5.70 | 7.10 | 0.00 | - | - | 2 | 24.89% |
| IVW250117C00093000 | 2024-06-28 2:03PM EDT | 93.00 | 6.00 | 4.60 | 5.70 | -0.50 | -7.69% | 1 | 3 | 21.49% |
| IVW250117C00094000 | 2024-06-28 1:03PM EDT | 94.00 | 5.22 | 4.60 | 5.20 | -0.48 | -8.42% | 4 | 58 | 21.28% |
| IVW250117C00095000 | 2024-06-28 2:03PM EDT | 95.00 | 4.70 | 3.50 | 4.60 | 0.00 | - | 1 | 62 | 20.61% |
| IVW250117C00096000 | 2024-06-28 11:01AM EDT | 96.00 | 4.50 | 2.95 | 4.30 | +0.10 | +2.27% | 2 | 4 | 20.94% |
| IVW250117C00097000 | 2024-06-28 9:40AM EDT | 97.00 | 3.80 | 3.00 | 3.60 | +1.90 | +100.00% | 1 | 1 | 19.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVW250117P00078000 | 2024-06-25 2:21PM EDT | 78.00 | 1.45 | 0.00 | 1.30 | 0.00 | - | 1 | 0 | 23.52% |
| IVW250117P00080000 | 2024-06-21 10:30AM EDT | 80.00 | 2.00 | 0.00 | 1.15 | 0.00 | - | 5 | 5 | 20.22% |
| IVW250117P00083000 | 2024-06-06 10:58AM EDT | 83.00 | 1.84 | 0.30 | 2.10 | 0.00 | - | - | 50 | 21.61% |
| IVW250117P00084000 | 2024-06-12 3:52PM EDT | 84.00 | 1.30 | 1.05 | 2.15 | 0.00 | - | - | 1 | 20.51% |
| IVW250117P00085000 | 2024-06-06 1:44PM EDT | 85.00 | 2.28 | 1.30 | 1.80 | 0.00 | - | - | 2 | 17.54% |
| IVW250117P00086000 | 2024-06-28 2:29PM EDT | 86.00 | 1.70 | 1.40 | 2.00 | -1.03 | -37.73% | 34 | 1 | 17.12% |
© 2024 Yahoo. All rights reserved.