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:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240607C00490000 | 2024-04-26 2:08PM EDT | 490.00 | 27.70 | 43.30 | 47.30 | 0.00 | - | 1 | 3 | 37.37% |
| IVV240607C00515000 | 2024-05-14 1:16PM EDT | 515.00 | 13.00 | 19.30 | 22.80 | 0.00 | - | 1 | 1 | 23.09% |
| IVV240607C00516000 | 2024-05-06 10:59AM EDT | 516.00 | 9.49 | 17.80 | 21.80 | 0.00 | - | - | 16 | 22.40% |
| IVV240607C00519000 | 2024-05-06 10:41AM EDT | 519.00 | 7.81 | 15.20 | 17.70 | 0.00 | - | 1 | 2 | 17.32% |
| IVV240607C00520000 | 2024-05-07 2:58PM EDT | 520.00 | 8.30 | 14.90 | 16.80 | 0.00 | - | 12 | 10 | 16.93% |
| IVV240607C00521000 | 2024-05-16 1:25PM EDT | 521.00 | 14.50 | 14.00 | 15.90 | 0.00 | - | 1 | 1 | 16.52% |
| IVV240607C00522000 | 2024-05-07 12:27PM EDT | 522.00 | 8.00 | 13.10 | 15.00 | 0.00 | - | - | 1 | 16.09% |
| IVV240607C00523000 | 2024-05-14 12:51PM EDT | 523.00 | 7.47 | 11.50 | 14.00 | 0.00 | - | - | 2 | 15.38% |
| IVV240607C00524000 | 2024-05-13 9:33AM EDT | 524.00 | 8.10 | 10.60 | 14.00 | 0.00 | - | 1 | 2 | 17.13% |
| IVV240607C00525000 | 2024-05-15 1:15PM EDT | 525.00 | 10.84 | 10.50 | 12.50 | 0.00 | - | 1 | 4 | 15.16% |
| IVV240607C00526000 | 2024-05-14 10:25AM EDT | 526.00 | 6.50 | 9.60 | 11.60 | 0.00 | - | - | 1 | 14.63% |
| IVV240607C00528000 | 2024-05-20 11:27AM EDT | 528.00 | 9.75 | 9.00 | 9.50 | 0.00 | - | 3 | 3 | 12.82% |
| IVV240607C00529000 | 2024-05-13 1:06PM EDT | 529.00 | 4.30 | 7.60 | 8.90 | 0.00 | - | 5 | 5 | 12.90% |
| IVV240607C00530000 | 2024-05-16 10:50AM EDT | 530.00 | 8.69 | 7.40 | 9.50 | 0.00 | - | 13 | 29 | 15.54% |
| IVV240607C00532000 | 2024-05-17 12:48PM EDT | 532.00 | 5.20 | 6.00 | 6.60 | 0.00 | - | 1 | 1 | 11.73% |
| IVV240607C00535000 | 2024-05-10 2:01PM EDT | 535.00 | 2.27 | 4.20 | 4.60 | 0.00 | - | 1 | 8 | 10.73% |
| IVV240607C00538000 | 2024-05-17 12:45PM EDT | 538.00 | 2.45 | 2.90 | 3.30 | 0.00 | - | 1 | 1 | 10.63% |
| IVV240607C00540000 | 2024-05-20 1:28PM EDT | 540.00 | 2.05 | 1.95 | 2.55 | 0.00 | - | 1 | 55 | 10.48% |
| IVV240607C00545000 | 2024-05-20 12:46PM EDT | 545.00 | 1.10 | 0.80 | 1.85 | 0.00 | - | 1 | 9 | 12.04% |
| IVV240607C00550000 | 2024-05-20 10:02AM EDT | 550.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 6 | 9.39% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240607P00400000 | 2024-05-02 10:17AM EDT | 400.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 2 | 72.51% |
| IVV240607P00425000 | 2024-04-29 11:04AM EDT | 425.00 | 0.33 | 0.00 | 2.00 | 0.00 | - | - | 2 | 58.72% |
| IVV240607P00450000 | 2024-05-13 9:30AM EDT | 450.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 18 | 30 | 39.26% |
| IVV240607P00465000 | 2024-04-30 12:53PM EDT | 465.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 36.74% |
| IVV240607P00470000 | 2024-05-01 3:51PM EDT | 470.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 34.40% |
| IVV240607P00475000 | 2024-05-06 10:44AM EDT | 475.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 1 | 32.07% |
| IVV240607P00480000 | 2024-05-06 9:33AM EDT | 480.00 | 0.68 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 29.74% |
| IVV240607P00490000 | 2024-04-30 2:19PM EDT | 490.00 | 2.84 | 0.05 | 0.75 | 0.00 | - | - | 1 | 25.05% |
| IVV240607P00492000 | 2024-05-06 10:04AM EDT | 492.00 | 1.34 | 0.05 | 0.75 | 0.00 | - | - | 1 | 24.11% |
| IVV240607P00493000 | 2024-05-14 11:14AM EDT | 493.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 23.63% |
| IVV240607P00494000 | 2024-05-06 10:04AM EDT | 494.00 | 1.54 | 0.05 | 0.75 | 0.00 | - | - | 1 | 23.16% |
| IVV240607P00495000 | 2024-05-13 11:58AM EDT | 495.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 22.69% |
| IVV240607P00497500 | 2024-05-06 10:04AM EDT | 497.50 | 1.90 | 0.10 | 0.75 | 0.00 | - | - | 1 | 21.51% |
| IVV240607P00505000 | 2024-05-10 10:29AM EDT | 505.00 | 1.35 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 17.91% |
| IVV240607P00506000 | 2024-05-17 2:26PM EDT | 506.00 | 0.43 | 0.10 | 0.75 | 0.00 | - | 4 | 4 | 17.42% |
| IVV240607P00507000 | 2024-04-30 3:53PM EDT | 507.00 | 8.10 | 0.15 | 0.45 | 0.00 | - | - | 1 | 15.04% |
| IVV240607P00510000 | 2024-05-02 10:09AM EDT | 510.00 | 11.80 | 0.15 | 0.45 | 0.00 | - | - | 6 | 13.67% |
| IVV240607P00511000 | 2024-05-09 10:03AM EDT | 511.00 | 3.00 | 0.30 | 0.50 | 0.00 | - | 5 | 5 | 13.55% |
| IVV240607P00513000 | 2024-05-06 10:41AM EDT | 513.00 | 5.06 | 0.35 | 0.70 | 0.00 | - | - | 1 | 13.72% |
| IVV240607P00515000 | 2024-05-15 1:30PM EDT | 515.00 | 1.06 | 0.40 | 0.65 | 0.00 | - | - | 1 | 12.48% |
| IVV240607P00516000 | 2024-05-06 10:41AM EDT | 516.00 | 6.09 | 0.50 | 0.65 | 0.00 | - | - | 1 | 11.98% |
| IVV240607P00517500 | 2024-05-13 1:42PM EDT | 517.50 | 3.70 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 11.68% |
| IVV240607P00520000 | 2024-05-16 2:47PM EDT | 520.00 | 1.40 | 0.70 | 1.20 | 0.00 | - | 3 | 13 | 12.09% |
| IVV240607P00522500 | 2024-05-09 10:38AM EDT | 522.50 | 6.20 | 0.90 | 1.10 | 0.00 | - | 1 | 1 | 10.29% |
| IVV240607P00523000 | 2024-05-16 11:00AM EDT | 523.00 | 1.53 | 1.00 | 1.30 | 0.00 | - | - | 1 | 10.65% |
| IVV240607P00525000 | 2024-05-16 12:03PM EDT | 525.00 | 1.59 | 0.65 | 1.55 | 0.00 | - | - | 1 | 10.14% |
| IVV240607P00528000 | 2024-05-13 1:06PM EDT | 528.00 | 7.89 | 1.85 | 2.35 | 0.00 | - | 1 | 1 | 10.12% |
| IVV240607P00530000 | 2024-05-13 3:59PM EDT | 530.00 | 8.90 | 2.25 | 3.50 | 0.00 | - | 1 | 1 | 11.16% |
| IVV240607P00533000 | 2024-05-15 10:38AM EDT | 533.00 | 6.30 | 3.30 | 3.70 | 0.00 | - | - | 1 | 8.85% |
© 2024 Yahoo. All rights reserved.