iShares S&P 500 Value ETF (IVE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVE231215C00149000 | 2023-11-15 10:29AM EST | 149.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 0.00% |
| IVE231215C00152000 | 2023-10-31 2:48PM EST | 152.00 | 3.16 | 11.50 | 15.50 | 0.00 | - | 1 | 1 | 58.94% |
| IVE231215C00153000 | 2023-11-29 10:18AM EST | 153.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IVE231215C00154000 | 2023-11-15 11:38AM EST | 154.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IVE231215C00155000 | 2023-12-08 2:46PM EST | 155.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| IVE231215C00156000 | 2023-12-04 3:00PM EST | 156.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| IVE231215C00157000 | 2023-10-31 2:48PM EST | 157.00 | 1.05 | 7.10 | 10.90 | 0.00 | - | 1 | 2 | 52.93% |
| IVE231215C00158000 | 2023-12-05 11:58AM EST | 158.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| IVE231215C00159000 | 2023-11-10 10:36AM EST | 159.00 | 1.41 | 6.60 | 9.60 | 0.00 | - | - | 1 | 58.45% |
| IVE231215C00160000 | 2023-12-07 10:36AM EST | 160.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| IVE231215C00162000 | 2023-11-22 10:06AM EST | 162.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| IVE231215C00163000 | 2023-10-23 9:14AM EST | 163.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IVE231215C00164000 | 2023-11-28 11:05AM EST | 164.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IVE231215C00165000 | 2023-11-17 1:49PM EST | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| IVE231215C00166000 | 2023-12-01 10:49AM EST | 166.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| IVE231215C00167000 | 2023-11-20 12:25PM EST | 167.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| IVE231215C00168000 | 2023-12-08 10:22AM EST | 168.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| IVE231215C00169000 | 2023-11-16 2:58PM EST | 169.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| IVE231215C00170000 | 2023-12-01 10:49AM EST | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVE231215P00148000 | 2023-11-07 12:10PM EST | 148.00 | 0.47 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.17% |
| IVE231215P00152000 | 2023-11-10 10:22AM EST | 152.00 | 0.95 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 63.57% |
| IVE231215P00154000 | 2023-10-25 11:00AM EST | 154.00 | 4.90 | 0.00 | 0.45 | 0.00 | - | - | 0 | 53.32% |
| IVE231215P00158000 | 2023-11-30 10:09AM EST | 158.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| IVE231215P00165000 | 2023-12-08 9:31AM EST | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
© 2023 Yahoo. All rights reserved.