Invesco Ltd. (IVZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ241018C00012000 | 2024-04-30 9:58AM EDT | 12.00 | 2.59 | 3.30 | 3.50 | 0.00 | - | 1 | 9 | 0.00% |
| IVZ241018C00013000 | 2024-02-22 10:44AM EDT | 13.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 7 | 7 | 41.80% |
| IVZ241018C00014000 | 2024-05-29 10:04AM EDT | 14.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| IVZ241018C00015000 | 2024-05-30 1:30PM EDT | 15.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 298 | 0.00% |
| IVZ241018C00016000 | 2024-05-24 10:02AM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2,474 | 0.78% |
| IVZ241018C00017000 | 2024-05-31 11:57AM EDT | 17.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 50 | 1,395 | 3.13% |
| IVZ241018C00018000 | 2024-05-31 11:57AM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 316 | 6.25% |
| IVZ241018C00019000 | 2024-04-26 2:47PM EDT | 19.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 30 | 56 | 29.98% |
| IVZ241018C00020000 | 2024-05-20 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 12.50% |
| IVZ241018C00021000 | 2024-05-17 3:55PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| IVZ241018C00022000 | 2024-04-01 11:28AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 34.96% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ241018P00010000 | 2024-04-23 3:54PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| IVZ241018P00011000 | 2024-04-25 2:04PM EDT | 11.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 3 | 27 | 43.56% |
| IVZ241018P00012000 | 2024-05-10 10:51AM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 62 | 12.50% |
| IVZ241018P00013000 | 2024-05-22 11:46AM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 1,081 | 6.25% |
| IVZ241018P00014000 | 2024-05-30 1:03PM EDT | 14.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 21,618 | 6.25% |
| IVZ241018P00015000 | 2024-05-29 3:59PM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,703 | 3.13% |
| IVZ241018P00016000 | 2024-05-23 2:16PM EDT | 16.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 0.00% |
| IVZ241018P00017000 | 2024-05-10 10:15AM EDT | 17.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 0.00% |
| IVZ241018P00018000 | 2024-04-16 9:41AM EDT | 18.00 | 3.40 | 2.10 | 2.45 | 0.00 | - | 3 | 7 | 20.90% |
| IVZ241018P00019000 | 2024-04-08 10:14AM EDT | 19.00 | 2.85 | 4.20 | 4.40 | 0.00 | - | 1 | 9 | 54.20% |
| IVZ241018P00020000 | 2024-05-31 10:43AM EDT | 20.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IVZ241018P00021000 | 2024-02-28 11:45AM EDT | 21.00 | 5.50 | 4.50 | 4.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.