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:
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 | 0.00% |
| 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 | 0.00% |
| 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 | 20.90 | 22.00 | 0.00 | - | 4 | 33 | 85.99% |
| IVW240719C00073000 | 2024-05-28 11:48AM EDT | 73.00 | 15.42 | 19.80 | 20.80 | 0.00 | - | 10 | 12 | 78.37% |
| IVW240719C00074000 | 2024-02-06 2:45PM EDT | 74.00 | 7.55 | 10.80 | 12.20 | 0.00 | - | 2 | 1 | 0.00% |
| IVW240719C00075000 | 2024-06-13 10:47AM EDT | 75.00 | 17.18 | 17.00 | 18.40 | 0.00 | - | 15 | 61 | 50.00% |
| IVW240719C00076000 | 2024-06-25 2:23PM EDT | 76.00 | 16.90 | 16.00 | 17.40 | 0.00 | - | 1 | 9 | 70.65% |
| 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 | 14.80 | 15.90 | 0.00 | - | 10 | 13 | 62.60% |
| 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 | 12.10 | 14.00 | 0.00 | - | 12 | 368 | 68.60% |
| IVW240719C00081000 | 2024-06-27 11:30AM EDT | 81.00 | 12.01 | 10.90 | 12.50 | 0.00 | - | 10 | 207 | 55.52% |
| 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 | 0.00% |
| IVW240719C00084000 | 2024-06-21 1:39PM EDT | 84.00 | 8.67 | 7.80 | 9.40 | 0.00 | - | 2 | 49 | 43.19% |
| IVW240719C00085000 | 2024-06-20 10:00AM EDT | 85.00 | 9.17 | 6.60 | 8.50 | 0.00 | - | 6 | 197 | 41.43% |
| IVW240719C00086000 | 2024-06-21 11:37AM EDT | 86.00 | 6.95 | 6.00 | 7.40 | 0.00 | - | 1 | 1 | 36.18% |
| IVW240719C00088000 | 2024-06-21 1:48PM EDT | 88.00 | 4.71 | 4.20 | 5.60 | 0.00 | - | 1 | 1 | 31.91% |
| IVW240719C00089000 | 2024-06-26 10:11AM EDT | 89.00 | 4.30 | 2.80 | 4.60 | 0.00 | - | 1 | 4 | 27.98% |
| IVW240719C00090000 | 2024-06-26 12:27PM EDT | 90.00 | 3.80 | 2.35 | 3.70 | 0.00 | - | 6 | 56 | 25.20% |
| IVW240719C00091000 | 2024-06-14 10:55AM EDT | 91.00 | 2.30 | 2.15 | 2.85 | 0.00 | - | 1 | 1 | 22.61% |
| IVW240719C00092000 | 2024-06-21 11:58AM EDT | 92.00 | 2.35 | 1.40 | 2.05 | 0.00 | - | 1 | 1 | 20.02% |
| IVW240719C00093000 | 2024-06-28 9:38AM EDT | 93.00 | 1.75 | 0.80 | 1.60 | +0.25 | +16.67% | 2 | 10 | 20.51% |
| IVW240719C00095000 | 2024-06-27 12:06PM EDT | 95.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 110 | 19.65% |
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 | 120.41% |
| IVW240719P00064000 | 2024-01-19 1:31PM EDT | 64.00 | 0.43 | 0.05 | 1.20 | 0.00 | - | 1 | 5 | 105.47% |
| IVW240719P00066000 | 2024-02-09 10:37AM EDT | 66.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 80.96% |
| IVW240719P00068000 | 2023-12-19 12:56PM EDT | 68.00 | 0.95 | 0.35 | 1.00 | 0.00 | - | - | 1 | 93.07% |
| IVW240719P00070000 | 2024-04-29 12:32PM EDT | 70.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 2 | 6 | 78.08% |
| IVW240719P00072000 | 2024-04-22 3:53PM EDT | 72.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IVW240719P00073000 | 2024-04-11 12:14PM EDT | 73.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 70.31% |
| IVW240719P00074000 | 2024-05-15 3:16PM EDT | 74.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 18 | 16 | 63.62% |
| IVW240719P00075000 | 2024-03-01 10:33AM EDT | 75.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | 1 | 16 | 63.18% |
| IVW240719P00076000 | 2024-04-22 1:16PM EDT | 76.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IVW240719P00077000 | 2024-06-13 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 883 | 53.71% |
| IVW240719P00078000 | 2024-05-30 12:20PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 32 | 50.73% |
| IVW240719P00079000 | 2024-06-06 1:44PM EDT | 79.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 57.86% |
| IVW240719P00080000 | 2024-04-19 12:39PM EDT | 80.00 | 2.48 | 0.00 | 0.75 | 0.00 | - | 2,549 | 749 | 54.49% |
| IVW240719P00081000 | 2024-04-04 11:30AM EDT | 81.00 | 1.30 | 0.70 | 1.85 | 0.00 | - | 1 | 2 | 61.52% |
| IVW240719P00082000 | 2024-04-19 2:30PM EDT | 82.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IVW240719P00083000 | 2024-06-12 11:58AM EDT | 83.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 60 | 48 | 44.48% |
| IVW240719P00084000 | 2024-06-28 3:33PM EDT | 84.00 | 0.01 | 0.00 | 0.75 | -0.12 | -92.31% | 1 | 4 | 41.11% |
| IVW240719P00085000 | 2024-06-28 3:36PM EDT | 85.00 | 0.07 | 0.00 | 0.30 | -0.67 | -90.54% | 2 | 2 | 28.22% |
| IVW240719P00089000 | 2024-06-21 10:12AM EDT | 89.00 | 0.64 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 21.39% |
| IVW240719P00090000 | 2024-06-06 11:13AM EDT | 90.00 | 2.08 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 18.46% |
© 2024 Yahoo. All rights reserved.