iShares S&P 500 Value ETF (IVE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVE240719C00100000 | 2024-01-22 1:06PM EDT | 100.00 | 74.90 | 76.00 | 80.00 | 0.00 | - | - | 15 | 0.00% |
| IVE240719C00150000 | 2023-12-21 1:23PM EDT | 150.00 | 25.00 | 24.80 | 28.80 | 0.00 | - | - | 1 | 0.00% |
| IVE240719C00155000 | 2024-04-09 9:43AM EDT | 155.00 | 30.80 | 28.40 | 31.40 | 0.00 | - | 1 | 3 | 63.98% |
| IVE240719C00157000 | 2023-12-05 12:03PM EDT | 157.00 | 15.45 | 20.70 | 23.40 | 0.00 | - | - | 4 | 0.00% |
| IVE240719C00158000 | 2024-03-20 11:22AM EDT | 158.00 | 27.50 | 21.10 | 24.40 | 0.00 | - | 3 | 12 | 0.00% |
| IVE240719C00159000 | 2024-04-17 12:08PM EDT | 159.00 | 19.75 | 27.40 | 30.00 | 0.00 | - | 2 | 1 | 79.30% |
| IVE240719C00160000 | 2024-05-23 1:47PM EDT | 160.00 | 24.10 | 22.20 | 25.80 | 0.00 | - | 1 | 1 | 62.92% |
| IVE240719C00164000 | 2024-06-07 9:49AM EDT | 164.00 | 20.00 | 17.00 | 20.70 | 0.00 | - | 1 | 6 | 46.78% |
| IVE240719C00165000 | 2024-06-21 1:40PM EDT | 165.00 | 18.68 | 16.00 | 19.60 | 0.00 | - | 5 | 8 | 44.24% |
| IVE240719C00166000 | 2024-05-17 3:08PM EDT | 166.00 | 21.92 | 14.20 | 16.90 | 0.00 | - | 1 | 0 | 24.34% |
| IVE240719C00167000 | 2023-12-01 4:53PM EDT | 167.00 | 8.80 | 11.30 | 14.80 | 0.00 | - | 13 | 13 | 0.00% |
| IVE240719C00168000 | 2024-03-20 12:14PM EDT | 168.00 | 18.02 | 12.10 | 15.10 | 0.00 | - | 12 | 12 | 24.85% |
| IVE240719C00169000 | 2024-03-27 3:51PM EDT | 169.00 | 19.89 | 11.10 | 15.00 | 0.00 | - | 5 | 45 | 32.54% |
| IVE240719C00170000 | 2023-12-28 4:52PM EDT | 170.00 | 11.53 | 9.20 | 12.30 | 0.00 | - | 1 | 4 | 0.00% |
| IVE240719C00171000 | 2024-06-18 2:28PM EDT | 171.00 | 12.03 | 11.20 | 14.20 | 0.00 | - | 1 | 51 | 38.20% |
| IVE240719C00172000 | 2024-03-21 3:02PM EDT | 172.00 | 16.51 | 8.50 | 12.50 | 0.00 | - | 1 | 50 | 31.43% |
| IVE240719C00173000 | 2024-06-10 11:38AM EDT | 173.00 | 10.70 | 9.30 | 11.80 | 0.00 | - | 12 | 65 | 31.76% |
| IVE240719C00175000 | 2024-05-31 1:04PM EDT | 175.00 | 8.11 | 7.40 | 10.10 | 0.00 | - | 8 | 8 | 29.98% |
| IVE240719C00180000 | 2024-06-06 3:00PM EDT | 180.00 | 5.17 | 2.40 | 5.00 | 0.00 | - | 1 | 37 | 19.14% |
| IVE240719C00185000 | 2024-06-17 12:21PM EDT | 185.00 | 0.60 | 0.00 | 1.90 | 0.00 | - | 1 | 213 | 15.66% |
| IVE240719C00190000 | 2024-05-15 11:24AM EDT | 190.00 | 2.70 | 0.00 | 0.75 | 0.00 | - | 3 | 159 | 16.60% |
| IVE240719C00195000 | 2024-05-29 10:50AM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVE240719P00150000 | 2024-01-24 10:30AM EDT | 150.00 | 1.00 | 0.10 | 0.90 | 0.00 | - | - | 1 | 55.54% |
| IVE240719P00155000 | 2024-01-31 10:30AM EDT | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IVE240719P00156000 | 2024-02-12 3:33PM EDT | 156.00 | 1.20 | 0.00 | 1.10 | 0.00 | - | - | 1 | 49.44% |
| IVE240719P00165000 | 2024-03-21 9:30AM EDT | 165.00 | 0.75 | 0.80 | 1.95 | 0.00 | - | 1 | 6 | 43.82% |
| IVE240719P00166000 | 2024-03-07 10:30AM EDT | 166.00 | 1.40 | 0.05 | 5.00 | 0.00 | - | - | 1 | 64.25% |
| IVE240719P00170000 | 2023-12-14 10:30AM EDT | 170.00 | 4.40 | 3.10 | 5.70 | 0.00 | - | - | 10 | 52.10% |
| IVE240719P00172000 | 2024-06-05 9:34AM EDT | 172.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 15 | 15 | 20.04% |
| IVE240719P00173000 | 2024-04-24 11:28AM EDT | 173.00 | 1.85 | 0.00 | 1.10 | 0.00 | - | - | 0 | 23.65% |
| IVE240719P00175000 | 2024-06-13 2:18PM EDT | 175.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 16.29% |
© 2024 Yahoo. All rights reserved.