iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503C00485000 | 2024-03-22 10:20AM EDT | 485.00 | 45.29 | 14.10 | 18.50 | 0.00 | - | 2 | 2 | 0.00% |
| IVV240503C00492000 | 2024-04-19 12:37PM EDT | 492.00 | 11.00 | 11.00 | 15.70 | 0.00 | - | 2 | 2 | 44.32% |
| IVV240503C00493000 | 2024-04-19 1:46PM EDT | 493.00 | 11.60 | 10.40 | 14.80 | 0.00 | - | 1 | 1 | 43.13% |
| IVV240503C00497000 | 2024-04-18 10:56AM EDT | 497.00 | 13.50 | 7.90 | 11.50 | 0.00 | - | - | 4 | 39.61% |
| IVV240503C00500000 | 2024-04-22 12:20PM EDT | 500.00 | 6.80 | 4.80 | 9.00 | 0.00 | - | - | 30 | 36.01% |
| IVV240503C00502000 | 2024-04-25 3:09PM EDT | 502.00 | 7.50 | 4.10 | 6.80 | 0.00 | - | 2 | 2 | 30.19% |
| IVV240503C00503000 | 2024-04-24 12:34PM EDT | 503.00 | 7.10 | 2.85 | 5.60 | 0.00 | - | - | 2 | 26.60% |
| IVV240503C00504000 | 2024-04-25 12:16PM EDT | 504.00 | 4.64 | 3.10 | 5.00 | 0.00 | - | - | 2 | 26.20% |
| IVV240503C00505000 | 2024-04-25 9:37AM EDT | 505.00 | 3.56 | 3.30 | 4.90 | 0.00 | - | 2 | 1 | 28.35% |
| IVV240503C00506000 | 2024-04-30 3:16PM EDT | 506.00 | 4.70 | 2.00 | 3.90 | +0.60 | +14.63% | 1 | 5 | 25.38% |
| IVV240503C00507000 | 2024-04-30 3:38PM EDT | 507.00 | 4.17 | 2.70 | 3.20 | -2.83 | -40.43% | 7 | 45 | 23.84% |
| IVV240503C00507500 | 2024-04-26 9:59AM EDT | 507.50 | 6.37 | 2.60 | 2.95 | 0.00 | - | 2 | 1 | 23.54% |
| IVV240503C00508000 | 2024-04-30 1:00PM EDT | 508.00 | 3.90 | 2.35 | 2.70 | -1.60 | -29.09% | 1 | 9 | 23.18% |
| IVV240503C00509000 | 2024-04-26 9:45AM EDT | 509.00 | 4.89 | 1.00 | 4.00 | 0.00 | - | 1 | 6 | 32.78% |
| IVV240503C00510000 | 2024-04-30 2:42PM EDT | 510.00 | 3.10 | 1.40 | 2.05 | -1.30 | -29.55% | 14 | 14 | 23.26% |
| IVV240503C00511000 | 2024-04-30 12:01PM EDT | 511.00 | 3.00 | 1.05 | 1.70 | -0.78 | -20.63% | 8 | 6 | 22.80% |
| IVV240503C00512000 | 2024-04-30 10:29AM EDT | 512.00 | 2.50 | 0.35 | 1.45 | -1.60 | -39.02% | 2 | 4 | 22.79% |
| IVV240503C00512500 | 2024-04-29 3:03PM EDT | 512.50 | 2.90 | 0.95 | 1.30 | 0.00 | - | 6 | 10 | 22.51% |
| IVV240503C00513000 | 2024-04-30 12:58PM EDT | 513.00 | 1.74 | 0.05 | 1.20 | -1.41 | -44.76% | 3 | 16 | 22.55% |
| IVV240503C00514000 | 2024-04-29 12:21PM EDT | 514.00 | 2.32 | 0.45 | 0.95 | -0.79 | -25.40% | 2 | 11 | 22.05% |
| IVV240503C00515000 | 2024-04-30 2:28PM EDT | 515.00 | 1.12 | 0.30 | 1.20 | -1.63 | -59.27% | 45 | 10 | 25.56% |
| IVV240503C00516000 | 2024-04-30 1:47PM EDT | 516.00 | 0.95 | 0.10 | 1.10 | -1.35 | -58.70% | 4 | 31 | 26.18% |
| IVV240503C00517000 | 2024-04-30 10:12AM EDT | 517.00 | 1.40 | 0.20 | 0.50 | -0.35 | -20.00% | 1 | 4 | 21.61% |
| IVV240503C00517500 | 2024-04-26 11:03AM EDT | 517.50 | 2.00 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 24.98% |
| IVV240503C00518000 | 2024-04-30 3:04PM EDT | 518.00 | 0.47 | 0.05 | 0.40 | -0.58 | -55.24% | 51 | 23 | 21.53% |
| IVV240503C00519000 | 2024-04-30 12:58PM EDT | 519.00 | 0.42 | 0.15 | 0.30 | -0.63 | -60.00% | 40 | 10 | 21.19% |
| IVV240503C00520000 | 2024-04-30 10:33AM EDT | 520.00 | 0.40 | 0.00 | 0.25 | -0.30 | -42.86% | 4 | 36 | 21.39% |
| IVV240503C00521000 | 2024-04-30 10:41AM EDT | 521.00 | 0.45 | 0.05 | 0.25 | -0.16 | -26.23% | 4 | 12 | 22.46% |
| IVV240503C00522000 | 2024-04-30 10:46AM EDT | 522.00 | 0.37 | 0.00 | 0.25 | -0.13 | -26.00% | 3 | 6 | 23.49% |
| IVV240503C00522500 | 2024-04-23 9:57AM EDT | 522.50 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 24.02% |
| IVV240503C00523000 | 2024-04-29 3:22PM EDT | 523.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 24.51% |
| IVV240503C00524000 | 2024-04-26 3:42PM EDT | 524.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 25.54% |
| IVV240503C00525000 | 2024-04-29 11:02AM EDT | 525.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 2 | 63 | 26.56% |
| IVV240503C00526000 | 2024-04-30 12:37PM EDT | 526.00 | 0.05 | 0.00 | 0.20 | -0.12 | -70.59% | 8 | 2 | 26.42% |
| IVV240503C00527000 | 2024-04-30 10:58AM EDT | 527.00 | 0.05 | 0.00 | 0.70 | -3.15 | -98.44% | 4 | 5 | 35.96% |
| IVV240503C00527500 | 2024-04-30 10:57AM EDT | 527.50 | 0.05 | 0.00 | 0.70 | -3.15 | -98.44% | 2 | 5 | 36.55% |
| IVV240503C00528000 | 2024-04-15 12:23PM EDT | 528.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 37.77% |
| IVV240503C00529000 | 2024-04-17 11:44AM EDT | 529.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 38.92% |
| IVV240503C00530000 | 2024-04-24 12:02PM EDT | 530.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 40.06% |
| IVV240503C00531000 | 2024-04-15 11:35AM EDT | 531.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 41.19% |
| IVV240503C00532000 | 2024-03-26 2:07PM EDT | 532.00 | 5.00 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 42.31% |
| IVV240503C00532500 | 2024-04-24 12:11PM EDT | 532.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 42.87% |
| IVV240503C00533000 | 2024-04-24 12:11PM EDT | 533.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 4 | 43.41% |
| IVV240503C00535000 | 2024-04-26 12:35PM EDT | 535.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 45.61% |
| IVV240503C00537000 | 2024-04-23 2:02PM EDT | 537.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 47.78% |
| IVV240503C00537500 | 2024-04-15 10:33AM EDT | 537.50 | 0.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 55.58% |
| IVV240503C00540000 | 2024-04-24 2:06PM EDT | 540.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 50.98% |
| IVV240503C00545000 | 2024-04-08 11:33AM EDT | 545.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | - | 3 | 56.18% |
| IVV240503C00550000 | 2024-04-16 9:40AM EDT | 550.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 53.37% |
| IVV240503C00555000 | 2024-04-16 9:40AM EDT | 555.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 57.81% |
| IVV240503C00575000 | 2024-04-01 9:30AM EDT | 575.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 10 | 61.91% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503P00425000 | 2024-03-25 10:35AM EDT | 425.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 96.14% |
| IVV240503P00445000 | 2024-04-22 1:31PM EDT | 445.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 73.83% |
| IVV240503P00450000 | 2024-04-23 2:04PM EDT | 450.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 68.26% |
| IVV240503P00455000 | 2024-04-24 10:52AM EDT | 455.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 4 | 62.70% |
| IVV240503P00460000 | 2024-03-25 10:35AM EDT | 460.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 57.18% |
| IVV240503P00465000 | 2024-04-19 9:57AM EDT | 465.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 51.61% |
| IVV240503P00470000 | 2024-04-24 10:52AM EDT | 470.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.32% |
| IVV240503P00475000 | 2024-04-19 3:16PM EDT | 475.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IVV240503P00480000 | 2024-04-23 9:46AM EDT | 480.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 40.72% |
| IVV240503P00485000 | 2024-04-19 12:15PM EDT | 485.00 | 2.50 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 34.23% |
| IVV240503P00489000 | 2024-04-25 10:47AM EDT | 489.00 | 1.33 | 0.10 | 0.65 | 0.00 | - | - | 3 | 27.74% |
| IVV240503P00490000 | 2024-04-25 10:29AM EDT | 490.00 | 1.40 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 22.46% |
| IVV240503P00491000 | 2024-04-26 10:58AM EDT | 491.00 | 0.12 | 0.05 | 0.40 | -0.25 | -67.57% | 1 | 11 | 21.97% |
| IVV240503P00492000 | 2024-04-25 10:47AM EDT | 492.00 | 1.84 | 0.30 | 0.45 | 0.00 | - | - | 4 | 21.36% |
| IVV240503P00493000 | 2024-04-29 10:10AM EDT | 493.00 | 0.23 | 0.05 | 1.75 | 0.00 | - | 1 | 12 | 31.86% |
| IVV240503P00494000 | 2024-04-25 12:55PM EDT | 494.00 | 1.60 | 0.40 | 0.75 | 0.00 | - | 2 | 9 | 21.95% |
| IVV240503P00495000 | 2024-04-30 3:53PM EDT | 495.00 | 0.60 | 0.60 | 0.85 | +0.35 | +140.00% | 1 | 3 | 21.41% |
| IVV240503P00496000 | 2024-04-29 9:35AM EDT | 496.00 | 0.60 | 0.15 | 1.25 | +0.30 | +100.00% | 1 | 13 | 23.12% |
| IVV240503P00497000 | 2024-04-30 2:41PM EDT | 497.00 | 0.62 | 0.50 | 1.65 | -1.03 | -62.42% | 23 | 25 | 24.33% |
| IVV240503P00498000 | 2024-04-29 10:10AM EDT | 498.00 | 0.48 | 0.55 | 1.55 | 0.00 | - | 1 | 8 | 21.88% |
| IVV240503P00499000 | 2024-04-26 12:03PM EDT | 499.00 | 0.45 | 1.40 | 1.75 | -0.43 | -48.86% | 3 | 8 | 21.38% |
| IVV240503P00500000 | 2024-04-30 2:41PM EDT | 500.00 | 1.09 | 1.70 | 2.05 | +0.44 | +67.69% | 20 | 35 | 21.31% |
| IVV240503P00501000 | 2024-04-29 3:00PM EDT | 501.00 | 0.70 | 1.50 | 2.70 | 0.00 | - | 12 | 14 | 23.08% |
| IVV240503P00502000 | 2024-04-30 3:15PM EDT | 502.00 | 1.70 | 2.30 | 4.00 | +0.64 | +60.38% | 4 | 19 | 28.17% |
| IVV240503P00503000 | 2024-04-29 3:00PM EDT | 503.00 | 2.25 | 2.35 | 5.00 | +1.30 | +136.84% | 1 | 7 | 31.24% |
| IVV240503P00504000 | 2024-04-30 3:51PM EDT | 504.00 | 2.50 | 3.00 | 3.70 | +1.42 | +131.48% | 5 | 10 | 21.47% |
| IVV240503P00505000 | 2024-04-30 11:53AM EDT | 505.00 | 2.27 | 3.50 | 4.70 | +1.05 | +86.07% | 8 | 18 | 24.18% |
| IVV240503P00506000 | 2024-04-29 2:44PM EDT | 506.00 | 1.50 | 3.80 | 6.00 | 0.00 | - | 1 | 10 | 28.37% |
| IVV240503P00507000 | 2024-04-30 3:38PM EDT | 507.00 | 3.77 | 4.70 | 5.20 | +2.02 | +115.43% | 3 | 17 | 20.68% |
| IVV240503P00507500 | 2024-04-30 12:34PM EDT | 507.50 | 3.70 | 5.00 | 5.50 | -0.90 | -19.57% | 13 | 13 | 20.63% |
| IVV240503P00508000 | 2024-04-30 12:34PM EDT | 508.00 | 3.64 | 5.10 | 5.80 | +1.21 | +49.79% | 12 | 11 | 20.51% |
| IVV240503P00509000 | 2024-04-30 1:51PM EDT | 509.00 | 4.00 | 5.60 | 6.90 | +1.20 | +42.86% | 3 | 11 | 23.11% |
| IVV240503P00510000 | 2024-04-29 11:21AM EDT | 510.00 | 2.55 | 5.10 | 7.60 | 0.00 | - | 1 | 10 | 23.19% |
| IVV240503P00511000 | 2024-04-29 3:14PM EDT | 511.00 | 4.40 | 7.20 | 8.90 | +0.77 | +21.21% | 1 | 142 | 26.92% |
| IVV240503P00512000 | 2024-04-26 2:18PM EDT | 512.00 | 4.03 | 7.30 | 9.00 | 0.00 | - | 40 | 31 | 22.72% |
| IVV240503P00513000 | 2024-04-29 3:42PM EDT | 513.00 | 4.20 | 7.30 | 9.90 | 0.00 | - | 6 | 14 | 23.61% |
| IVV240503P00514000 | 2024-04-10 12:57PM EDT | 514.00 | 5.50 | 7.80 | 11.40 | 0.00 | - | - | 5 | 28.81% |
| IVV240503P00515000 | 2024-04-09 10:27AM EDT | 515.00 | 4.27 | 8.80 | 12.00 | 0.00 | - | 1 | 1 | 27.45% |
| IVV240503P00517000 | 2024-04-09 3:31PM EDT | 517.00 | 4.80 | 10.10 | 14.40 | 0.00 | - | - | 5 | 33.56% |
| IVV240503P00517500 | 2024-04-23 1:02PM EDT | 517.50 | 10.90 | 10.50 | 15.20 | 0.00 | - | 1 | 1 | 36.55% |
| IVV240503P00519000 | 2024-04-04 1:28PM EDT | 519.00 | 3.80 | 12.00 | 16.30 | 0.00 | - | 1 | 1 | 35.80% |
| IVV240503P00525000 | 2024-04-09 2:02PM EDT | 525.00 | 9.60 | 18.00 | 22.50 | 0.00 | - | 1 | 0 | 46.05% |
| IVV240503P00526000 | 2024-03-22 2:50PM EDT | 526.00 | 7.25 | 26.00 | 30.90 | 0.00 | - | 1 | 0 | 82.23% |
| IVV240503P00530000 | 2024-04-02 12:28PM EDT | 530.00 | 12.07 | 23.00 | 27.40 | 0.00 | - | - | 0 | 51.90% |
| IVV240503P00535000 | 2024-04-02 12:28PM EDT | 535.00 | 15.50 | 28.00 | 32.40 | 0.00 | - | - | 0 | 58.34% |
© 2024 Yahoo. All rights reserved.