iShares S&P 500 Value ETF (IVE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVE250117C00110000 | 2024-06-12 9:42AM EDT | 110.00 | 74.78 | 71.90 | 76.10 | 0.00 | - | - | 200 | 60.40% |
| IVE250117C00168000 | 2024-06-07 9:51AM EDT | 168.00 | 20.50 | 17.50 | 21.70 | 0.00 | - | 1 | 1 | 26.22% |
| IVE250117C00170000 | 2024-06-26 1:38PM EDT | 170.00 | 17.91 | 16.00 | 20.20 | 0.00 | - | 1 | 2 | 25.65% |
| IVE250117C00177000 | 2024-06-26 1:27PM EDT | 177.00 | 12.57 | 10.70 | 14.90 | +12.57 | - | - | 1 | 23.04% |
| IVE250117C00178000 | 2024-06-18 2:28PM EDT | 178.00 | 11.75 | 9.70 | 13.60 | 0.00 | - | - | 1 | 21.56% |
| IVE250117C00185000 | 2024-06-06 3:00PM EDT | 185.00 | 7.70 | 5.10 | 8.20 | 0.00 | - | - | 1 | 17.72% |
| IVE250117C00198000 | 2024-05-14 9:30AM EDT | 198.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| IVE250117C00205000 | 2024-05-28 9:30AM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVE250117P00150000 | 2024-05-20 9:31AM EDT | 150.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 25.01% |
| IVE250117P00155000 | 2024-05-16 9:30AM EDT | 155.00 | 0.75 | 0.00 | 2.95 | 0.00 | - | - | 1 | 23.90% |
| IVE250117P00166000 | 2024-06-24 9:30AM EDT | 166.00 | 2.00 | 0.20 | 3.40 | +2.00 | - | - | 1 | 18.07% |
| IVE250117P00169000 | 2024-06-25 9:30AM EDT | 169.00 | 2.30 | 0.90 | 3.50 | +2.30 | - | - | 1 | 16.31% |
| IVE250117P00171000 | 2024-05-20 9:38AM EDT | 171.00 | 2.10 | 0.80 | 5.20 | 0.00 | - | - | 1 | 18.65% |
| IVE250117P00172000 | 2024-05-20 9:38AM EDT | 172.00 | 2.25 | 0.85 | 4.90 | 0.00 | - | - | 1 | 17.27% |
| IVE250117P00173000 | 2024-05-20 9:38AM EDT | 173.00 | 2.45 | 1.00 | 5.10 | 0.00 | - | - | 1 | 16.94% |
| IVE250117P00174000 | 2024-05-20 9:38AM EDT | 174.00 | 2.60 | 1.10 | 5.40 | 0.00 | - | - | 1 | 16.78% |
| IVE250117P00175000 | 2024-05-20 9:38AM EDT | 175.00 | 2.80 | 1.50 | 5.40 | 0.00 | - | - | 1 | 16.00% |
| IVE250117P00176000 | 2024-05-20 9:38AM EDT | 176.00 | 3.00 | 1.80 | 5.60 | 0.00 | - | - | 1 | 15.60% |
| IVE250117P00181000 | 2024-06-26 3:18PM EDT | 181.00 | 7.40 | 4.20 | 6.50 | +7.40 | - | - | 1 | 13.03% |
© 2024 Yahoo. All rights reserved.