iShares Core S&P 500 ETF (IVV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 445.00 | 1.20 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 455.00 | 1.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 465.00 | 0.66 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 470.00 | 0.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 475.00 | 0.05 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 480.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 490.00 | 0.42 | 0.00 | - | 5 | 0 |
| 15.90 | 0.00 | - | 4 | 4 | 494.00 | 0.75 | 0.00 | - | 10 | 0 |
| 21.30 | 0.00 | - | - | 1 | 495.00 | 4.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 497.50 | 0.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 499.00 | 10.00 | 0.00 | - | - | 0 |
| 14.90 | 0.00 | - | - | 4 | 500.00 | 1.70 | 0.00 | - | 1 | 0 |
| 13.40 | 0.00 | - | - | 4 | 501.00 | 9.58 | 0.00 | - | - | 0 |
| 17.00 | 0.00 | - | 1 | 1 | 502.00 | 0.05 | 0.00 | - | 8 | 0 |
| 20.01 | 0.00 | - | 1 | 0 | 502.50 | - | - | - | - | - |
| - | - | - | - | - | 504.00 | 1.49 | 0.00 | - | 1 | 0 |
| 12.20 | 0.00 | - | - | 1 | 505.00 | 1.60 | 0.00 | - | 3 | 0 |
| 20.50 | 0.00 | - | - | 5 | 507.00 | 5.89 | 0.00 | - | 2 | 2 |
| 12.67 | 0.00 | - | 1 | 0 | 510.00 | 0.40 | 0.00 | - | 1 | 0 |
| 17.35 | 0.00 | - | 2 | 0 | 511.00 | 5.20 | 0.00 | - | 4 | 0 |
| 16.80 | 0.00 | - | - | 7 | 512.00 | - | - | - | - | - |
| 11.71 | 0.00 | - | 1 | 0 | 512.50 | - | - | - | - | - |
| 21.90 | 0.00 | - | 1 | 0 | 513.00 | 0.42 | 0.00 | - | 1 | 0 |
| 6.90 | 0.00 | - | - | 0 | 514.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 2 | 0 | 515.00 | 1.52 | 0.00 | - | 7 | 0 |
| 19.05 | 0.00 | - | 7 | 0 | 516.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | - | 0 | 517.00 | - | - | - | - | - |
| - | - | - | - | - | 517.50 | 0.68 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 5 | 40 | 518.00 | 0.20 | 0.00 | - | 1 | 0 |
| 7.10 | 0.00 | - | 1 | 0 | 519.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 1 | 0 | 520.00 | 1.23 | 0.00 | - | - | 0 |
| 2.40 | 0.00 | - | 3 | 0 | 521.00 | 0.10 | 0.00 | - | 1 | 0 |
| 6.82 | 0.00 | - | 2 | 0 | 522.00 | 0.63 | 0.00 | - | 3 | 0 |
| 9.00 | 0.00 | - | 1 | 0 | 522.50 | 0.25 | 0.00 | - | 1 | 0 |
| 7.92 | 0.00 | - | 1 | 0 | 524.00 | 0.47 | 0.00 | - | 1 | 0 |
| 10.97 | 0.00 | - | 1 | 0 | 525.00 | 0.60 | 0.00 | - | 12 | 0 |
| 6.67 | 0.00 | - | 1 | 0 | 526.00 | 0.43 | 0.00 | - | 1 | 0 |
| 7.30 | 0.00 | - | 1 | 0 | 527.00 | 1.75 | 0.00 | - | - | 0 |
| 4.50 | 0.00 | - | 4 | 0 | 527.50 | 0.40 | 0.00 | - | 1 | 0 |
| 2.50 | 0.00 | - | - | 0 | 528.00 | 0.65 | 0.00 | - | 11 | 0 |
| 4.74 | 0.00 | - | 1 | 0 | 529.00 | 1.60 | 0.00 | - | 2 | 0 |
| 3.44 | 0.00 | - | 1 | 0 | 530.00 | 1.25 | 0.00 | - | 12 | 0 |
| 3.20 | 0.00 | - | 1 | 0 | 531.00 | 1.55 | 0.00 | - | 6 | 0 |
| 1.90 | 0.00 | - | 7 | 0 | 532.00 | 3.70 | 0.00 | - | 5 | 0 |
| 2.06 | 0.00 | - | 5 | 0 | 532.50 | 2.35 | 0.00 | - | - | 0 |
| 2.10 | 0.00 | - | 1 | 0 | 533.00 | 1.93 | 0.00 | - | 10 | 0 |
| 2.40 | 0.00 | - | 10 | 0 | 534.00 | 3.40 | 0.00 | - | - | 0 |
| 1.15 | 0.00 | - | 7 | 0 | 535.00 | 3.60 | 0.00 | - | 2 | 0 |
| 0.80 | 0.00 | - | 10 | 0 | 536.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 5 | 0 | 537.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 37 | 0 | 538.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 39 | 0 | 540.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 15 | 0 | 541.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 0 | 542.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 0 | 543.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 0 | 544.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 545.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 550.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 18 | 0 | 555.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 0 | 565.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.