iShares S&P 500 Value ETF (IVE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVE241018C00152000 | 2024-03-01 3:15PM EDT | 152.00 | 31.80 | 37.00 | 40.70 | 0.00 | - | 31 | 31 | 53.52% |
| IVE241018C00155000 | 2024-03-20 11:29AM EDT | 155.00 | 31.88 | 25.50 | 29.40 | 0.00 | - | 6 | 83 | 26.92% |
| IVE241018C00160000 | 2024-04-17 12:08PM EDT | 160.00 | 21.25 | 27.80 | 31.70 | 0.00 | - | 2 | 38 | 47.68% |
| IVE241018C00162000 | 2024-06-25 1:39PM EDT | 162.00 | 23.55 | 21.90 | 25.80 | -0.15 | -0.63% | 3 | 24 | 33.73% |
| IVE241018C00165000 | 2024-03-05 12:03PM EDT | 165.00 | 21.00 | 22.40 | 26.50 | 0.00 | - | 3 | 7 | 41.75% |
| IVE241018C00166000 | 2024-03-13 3:45PM EDT | 166.00 | 22.20 | 16.40 | 19.90 | 0.00 | - | 2 | 42 | 23.98% |
| IVE241018C00170000 | 2024-04-17 3:17PM EDT | 170.00 | 13.50 | 18.20 | 22.80 | 0.00 | - | 1 | 23 | 39.86% |
| IVE241018C00172000 | 2024-05-16 9:36AM EDT | 172.00 | 17.60 | 10.80 | 15.50 | 0.00 | - | - | 3 | 23.31% |
| IVE241018C00174000 | 2024-05-01 9:44AM EDT | 174.00 | 11.00 | 9.30 | 14.30 | 0.00 | - | 1 | 0 | 23.51% |
| IVE241018C00175000 | 2024-03-04 11:33AM EDT | 175.00 | 12.47 | 13.70 | 18.50 | 0.00 | - | 1 | 1 | 35.98% |
| IVE241018C00177000 | 2024-04-15 2:17PM EDT | 177.00 | 9.72 | 11.80 | 15.60 | 0.00 | - | 1 | 2 | 31.34% |
| IVE241018C00178000 | 2024-06-17 11:39AM EDT | 178.00 | 8.00 | 7.70 | 10.90 | 0.00 | - | 1 | 6 | 20.81% |
| IVE241018C00180000 | 2024-04-22 10:31AM EDT | 180.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IVE241018C00181000 | 2024-05-01 9:36AM EDT | 181.00 | 7.00 | 4.50 | 9.30 | 0.00 | - | 45 | 0 | 20.83% |
| IVE241018C00182000 | 2024-06-20 9:51AM EDT | 182.00 | 6.50 | 5.10 | 8.00 | 0.00 | - | 1 | 7 | 18.85% |
| IVE241018C00184000 | 2024-04-10 11:03AM EDT | 184.00 | 8.00 | 5.50 | 9.30 | 0.00 | - | - | 50 | 24.34% |
| IVE241018C00185000 | 2024-05-23 2:21PM EDT | 185.00 | 5.45 | 4.20 | 6.30 | 0.00 | - | 40 | 19 | 18.07% |
| IVE241018C00186000 | 2024-06-21 10:29AM EDT | 186.00 | 4.80 | 3.30 | 5.50 | 0.00 | - | 1 | 9 | 17.13% |
| IVE241018C00188000 | 2024-05-31 1:04PM EDT | 188.00 | 2.95 | 1.95 | 4.70 | 0.00 | - | 8 | 192 | 17.05% |
| IVE241018C00190000 | 2024-06-21 9:30AM EDT | 190.00 | 2.45 | 0.75 | 3.80 | 0.00 | - | 1 | 14 | 16.49% |
| IVE241018C00195000 | 2024-05-20 9:38AM EDT | 195.00 | 2.50 | 0.00 | 2.10 | 0.00 | - | 1 | 43 | 15.39% |
| IVE241018C00200000 | 2024-04-09 1:01PM EDT | 200.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | 78 | 53 | 25.37% |
| IVE241018C00205000 | 2024-03-05 12:21PM EDT | 205.00 | 0.74 | 0.10 | 3.10 | 0.00 | - | - | 3 | 24.93% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVE241018P00140000 | 2024-02-21 10:30AM EDT | 140.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | - | 1 | 52.13% |
| IVE241018P00145000 | 2024-03-25 9:30AM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| IVE241018P00150000 | 2024-03-22 9:30AM EDT | 150.00 | 0.90 | 0.25 | 3.20 | 0.00 | - | 1 | 2 | 37.20% |
| IVE241018P00160000 | 2024-04-19 9:30AM EDT | 160.00 | 2.25 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 20.88% |
| IVE241018P00161000 | 2024-03-28 9:30AM EDT | 161.00 | 1.35 | 0.25 | 2.20 | 0.00 | - | 1 | 1 | 24.11% |
| IVE241018P00162000 | 2024-04-17 9:30AM EDT | 162.00 | 2.45 | 0.00 | 1.40 | 0.00 | - | - | 1 | 19.93% |
| IVE241018P00165000 | 2024-04-01 9:30AM EDT | 165.00 | 1.60 | 0.70 | 3.50 | 0.00 | - | - | 1 | 25.51% |
| IVE241018P00166000 | 2024-03-22 9:30AM EDT | 166.00 | 1.90 | 1.50 | 3.50 | 0.00 | - | 1 | 1 | 24.65% |
| IVE241018P00168000 | 2024-04-05 9:30AM EDT | 168.00 | 2.55 | 1.05 | 3.60 | 0.00 | - | 1 | 11 | 23.21% |
| IVE241018P00169000 | 2024-06-06 9:30AM EDT | 169.00 | 1.25 | 0.00 | 4.10 | 0.00 | - | - | 1 | 23.84% |
| IVE241018P00170000 | 2024-04-02 9:30AM EDT | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| IVE241018P00185000 | 2024-05-17 9:30AM EDT | 185.00 | 4.00 | 4.10 | 8.10 | 0.00 | - | 1 | 1 | 16.61% |
© 2024 Yahoo. All rights reserved.