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 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240531C00494000 | 2024-04-19 2:07PM EDT | 494.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| IVV240531C00495000 | 2024-04-16 3:35PM EDT | 495.00 | 21.30 | 35.80 | 40.10 | 0.00 | - | - | 1 | 32.97% |
| IVV240531C00500000 | 2024-04-17 1:02PM EDT | 500.00 | 14.90 | 30.80 | 34.90 | 0.00 | - | - | 4 | 28.09% |
| IVV240531C00501000 | 2024-04-23 9:45AM EDT | 501.00 | 13.40 | 31.50 | 36.10 | 0.00 | - | - | 4 | 40.00% |
| IVV240531C00502000 | 2024-04-26 1:34PM EDT | 502.00 | 17.00 | 30.50 | 35.40 | 0.00 | - | 1 | 1 | 40.55% |
| IVV240531C00502500 | 2024-05-09 9:30AM EDT | 502.50 | 20.01 | 30.00 | 34.50 | 0.00 | - | 1 | 1 | 38.31% |
| IVV240531C00505000 | 2024-04-24 1:25PM EDT | 505.00 | 12.20 | 27.50 | 32.10 | 0.00 | - | - | 1 | 36.70% |
| IVV240531C00507000 | 2024-04-11 1:03PM EDT | 507.00 | 20.50 | 17.20 | 20.20 | 0.00 | - | - | 5 | 0.00% |
| IVV240531C00510000 | 2024-05-06 10:44AM EDT | 510.00 | 12.67 | 22.50 | 27.30 | 0.00 | - | 1 | 0 | 33.33% |
| IVV240531C00511000 | 2024-05-14 3:18PM EDT | 511.00 | 17.35 | 21.50 | 26.20 | 0.00 | - | 2 | 2 | 32.05% |
| IVV240531C00512000 | 2024-04-11 1:03PM EDT | 512.00 | 16.80 | 12.80 | 15.80 | 0.00 | - | - | 7 | 0.00% |
| IVV240531C00512500 | 2024-05-06 2:42PM EDT | 512.50 | 11.71 | 20.50 | 25.00 | 0.00 | - | 1 | 0 | 31.94% |
| IVV240531C00513000 | 2024-05-20 12:15PM EDT | 513.00 | 21.90 | 19.50 | 24.30 | 0.00 | - | 1 | 2 | 30.71% |
| IVV240531C00514000 | 2024-04-18 10:02AM EDT | 514.00 | 6.90 | 17.10 | 21.10 | 0.00 | - | - | 0 | 19.91% |
| IVV240531C00515000 | 2024-04-29 1:51PM EDT | 515.00 | 8.00 | 17.70 | 22.50 | 0.00 | - | 2 | 3 | 29.71% |
| IVV240531C00516000 | 2024-05-20 12:22PM EDT | 516.00 | 19.05 | 16.60 | 21.20 | 0.00 | - | 7 | 2 | 27.67% |
| IVV240531C00517000 | 2024-05-08 12:35PM EDT | 517.00 | 8.40 | 15.60 | 20.50 | 0.00 | - | - | 5 | 27.89% |
| IVV240531C00518000 | 2024-04-25 10:25AM EDT | 518.00 | 3.50 | 14.70 | 19.50 | 0.00 | - | 5 | 40 | 26.97% |
| IVV240531C00519000 | 2024-05-06 3:47PM EDT | 519.00 | 7.10 | 13.80 | 18.50 | 0.00 | - | 1 | 5 | 26.04% |
| IVV240531C00520000 | 2024-05-21 11:41AM EDT | 520.00 | 14.20 | 12.70 | 17.40 | +6.55 | +85.62% | 1 | 9 | 24.75% |
| IVV240531C00521000 | 2024-05-02 1:13PM EDT | 521.00 | 2.40 | 11.90 | 16.50 | 0.00 | - | 3 | 22 | 24.15% |
| IVV240531C00522000 | 2024-05-14 12:51PM EDT | 522.00 | 6.82 | 11.00 | 15.80 | 0.00 | - | 2 | 7 | 24.21% |
| IVV240531C00522500 | 2024-05-15 9:30AM EDT | 522.50 | 9.00 | 10.50 | 15.30 | 0.00 | - | 1 | 5 | 23.72% |
| IVV240531C00524000 | 2024-05-15 9:38AM EDT | 524.00 | 8.50 | 9.40 | 13.00 | 0.00 | - | 15 | 20 | 19.55% |
| IVV240531C00525000 | 2024-05-16 12:17PM EDT | 525.00 | 10.97 | 8.90 | 12.00 | 0.00 | - | 1 | 11 | 18.58% |
| IVV240531C00526000 | 2024-05-14 10:35AM EDT | 526.00 | 5.10 | 8.30 | 11.00 | 0.00 | - | 5 | 6 | 17.59% |
| IVV240531C00527000 | 2024-05-17 11:08AM EDT | 527.00 | 7.30 | 7.50 | 10.00 | 0.00 | - | 1 | 6 | 16.57% |
| IVV240531C00527500 | 2024-05-15 11:33AM EDT | 527.50 | 7.33 | 7.10 | 10.00 | 0.00 | - | 32 | 54 | 17.63% |
| IVV240531C00528000 | 2024-04-29 1:38PM EDT | 528.00 | 2.50 | 6.60 | 9.00 | 0.00 | - | - | 1 | 15.53% |
| IVV240531C00529000 | 2024-05-17 12:06PM EDT | 529.00 | 5.80 | 6.70 | 7.80 | 0.00 | - | 6 | 6 | 13.86% |
| IVV240531C00530000 | 2024-05-20 2:08PM EDT | 530.00 | 5.95 | 5.60 | 7.50 | 0.00 | - | 1 | 8 | 14.88% |
| IVV240531C00531000 | 2024-05-20 12:15PM EDT | 531.00 | 5.68 | 4.60 | 6.70 | 0.00 | - | 1 | 7 | 14.30% |
| IVV240531C00532000 | 2024-05-20 12:15PM EDT | 532.00 | 5.12 | 4.70 | 5.70 | 0.00 | - | 2 | 28 | 13.07% |
| IVV240531C00532500 | 2024-05-14 10:27AM EDT | 532.50 | 2.40 | 3.60 | 6.00 | 0.00 | - | 1 | 2 | 14.73% |
| IVV240531C00534000 | 2024-05-13 1:29PM EDT | 534.00 | 1.65 | 3.50 | 4.90 | 0.00 | - | 1 | 1 | 13.83% |
| IVV240531C00535000 | 2024-05-21 1:53PM EDT | 535.00 | 2.82 | 2.85 | 3.30 | +1.27 | +81.94% | 4 | 14 | 10.64% |
| IVV240531C00537000 | 2024-05-15 11:05AM EDT | 537.00 | 2.00 | 2.05 | 3.00 | 0.00 | - | - | 2 | 12.20% |
| IVV240531C00540000 | 2024-05-21 2:30PM EDT | 540.00 | 1.00 | 1.05 | 1.30 | -0.12 | -10.71% | 7 | 10 | 9.86% |
| IVV240531C00545000 | 2024-04-15 12:33PM EDT | 545.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | - | 1 | 11.49% |
| IVV240531C00550000 | 2024-04-23 1:39PM EDT | 550.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 14.84% |
| IVV240531C00555000 | 2024-05-17 9:30AM EDT | 555.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 26 | 17.98% |
| IVV240531C00565000 | 2024-04-29 10:17AM EDT | 565.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 23.85% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240531P00400000 | 2024-04-29 10:25AM EDT | 400.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 2 | 96.04% |
| IVV240531P00445000 | 2024-04-19 2:04PM EDT | 445.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| IVV240531P00455000 | 2024-04-12 9:30AM EDT | 455.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.59% |
| IVV240531P00465000 | 2024-04-30 1:14PM EDT | 465.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 49.32% |
| IVV240531P00470000 | 2024-04-26 1:17PM EDT | 470.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 46.17% |
| IVV240531P00475000 | 2024-05-21 10:01AM EDT | 475.00 | 0.05 | 0.00 | 0.60 | -0.15 | -75.00% | 9 | 889 | 41.19% |
| IVV240531P00480000 | 2024-05-14 12:45PM EDT | 480.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 5 | 43 | 39.92% |
| IVV240531P00490000 | 2024-05-14 12:45PM EDT | 490.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 33.63% |
| IVV240531P00494000 | 2024-05-07 12:04PM EDT | 494.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 31.10% |
| IVV240531P00495000 | 2024-05-01 10:23AM EDT | 495.00 | 4.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 30.47% |
| IVV240531P00497500 | 2024-05-09 10:56AM EDT | 497.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 28.88% |
| IVV240531P00499000 | 2024-04-22 11:06AM EDT | 499.00 | 10.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 27.92% |
| IVV240531P00500000 | 2024-05-06 11:54AM EDT | 500.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 27.27% |
| IVV240531P00501000 | 2024-04-22 12:15PM EDT | 501.00 | 9.58 | 0.05 | 0.75 | 0.00 | - | - | 2 | 26.64% |
| IVV240531P00502000 | 2024-04-26 11:11AM EDT | 502.00 | 4.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 26.00% |
| IVV240531P00504000 | 2024-05-07 2:14PM EDT | 504.00 | 1.49 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 24.71% |
| IVV240531P00505000 | 2024-05-08 10:32AM EDT | 505.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 24.05% |
| IVV240531P00507000 | 2024-04-26 12:08PM EDT | 507.00 | 5.89 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 22.75% |
| IVV240531P00510000 | 2024-05-20 12:16PM EDT | 510.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 20.78% |
| IVV240531P00511000 | 2024-05-03 12:04PM EDT | 511.00 | 5.20 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 20.12% |
| IVV240531P00513000 | 2024-05-20 12:16PM EDT | 513.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 18.78% |
| IVV240531P00515000 | 2024-05-14 3:02PM EDT | 515.00 | 1.52 | 0.00 | 1.00 | 0.00 | - | 7 | 11 | 18.92% |
| IVV240531P00517500 | 2024-05-16 12:03PM EDT | 517.50 | 0.68 | 0.10 | 0.60 | 0.00 | - | 1 | 0 | 14.77% |
| IVV240531P00518000 | 2024-05-14 11:16AM EDT | 518.00 | 2.45 | 0.15 | 0.65 | 0.00 | - | 5 | 10 | 14.75% |
| IVV240531P00520000 | 2024-05-15 12:02PM EDT | 520.00 | 1.23 | 0.25 | 0.40 | 0.00 | - | - | 5 | 11.74% |
| IVV240531P00521000 | 2024-05-16 1:44PM EDT | 521.00 | 0.10 | 0.25 | 0.60 | 0.00 | - | 1 | 6 | 12.39% |
| IVV240531P00522000 | 2024-05-20 10:04AM EDT | 522.00 | 0.63 | 0.20 | 0.50 | 0.00 | - | 3 | 18 | 11.11% |
| IVV240531P00522500 | 2024-05-17 10:22AM EDT | 522.50 | 1.05 | 0.35 | 0.50 | 0.00 | - | 2 | 7 | 10.77% |
| IVV240531P00524000 | 2024-05-14 3:19PM EDT | 524.00 | 3.70 | 0.45 | 0.65 | 0.00 | - | - | 5 | 10.56% |
| IVV240531P00525000 | 2024-05-20 9:51AM EDT | 525.00 | 1.09 | 0.55 | 0.80 | +0.12 | +12.37% | 1 | 25 | 10.54% |
| IVV240531P00526000 | 2024-05-17 3:55PM EDT | 526.00 | 1.35 | 0.65 | 0.90 | 0.00 | - | 156 | 156 | 10.21% |
| IVV240531P00529000 | 2024-05-17 12:56PM EDT | 529.00 | 2.45 | 0.90 | 2.35 | 0.00 | - | 5 | 5 | 12.60% |
| IVV240531P00532000 | 2024-05-17 11:56AM EDT | 532.00 | 3.70 | 1.95 | 2.65 | 0.00 | - | 5 | 5 | 10.18% |
© 2024 Yahoo. All rights reserved.