iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240614C00475000 | 2024-05-14 2:37PM EDT | 475.00 | 52.74 | 54.60 | 58.60 | 0.00 | - | - | 2 | 54.83% |
| IVV240614C00511000 | 2024-05-31 2:12PM EDT | 511.00 | 14.63 | 19.10 | 23.10 | 0.00 | - | 4 | 4 | 28.94% |
| IVV240614C00515000 | 2024-05-14 3:07PM EDT | 515.00 | 15.85 | 15.00 | 19.10 | 0.00 | - | 1 | 1 | 25.50% |
| IVV240614C00520000 | 2024-05-07 11:41AM EDT | 520.00 | 9.73 | 11.20 | 15.10 | 0.00 | - | - | 1 | 23.93% |
| IVV240614C00521000 | 2024-05-07 11:41AM EDT | 521.00 | 9.13 | 10.30 | 14.20 | 0.00 | - | - | 1 | 23.24% |
| IVV240614C00525000 | 2024-05-29 3:52PM EDT | 525.00 | 7.88 | 8.20 | 8.60 | 0.00 | - | 2 | 2 | 14.69% |
| IVV240614C00526000 | 2024-05-31 3:33PM EDT | 526.00 | 4.48 | 7.40 | 8.00 | 0.00 | - | 2 | 1 | 14.77% |
| IVV240614C00527000 | 2024-05-31 3:59PM EDT | 527.00 | 5.00 | 6.70 | 7.30 | 0.00 | - | 1 | 1 | 14.49% |
| IVV240614C00527500 | 2024-05-20 9:30AM EDT | 527.50 | 8.80 | 6.30 | 6.90 | 0.00 | - | 1 | 1 | 14.20% |
| IVV240614C00530000 | 2024-05-31 3:33PM EDT | 530.00 | 1.95 | 5.10 | 5.50 | 0.00 | - | 11 | 15 | 14.05% |
| IVV240614C00532000 | 2024-05-20 12:17PM EDT | 532.00 | 7.01 | 3.80 | 4.10 | 0.00 | - | 1 | 2 | 12.85% |
| IVV240614C00532500 | 2024-05-13 9:46AM EDT | 532.50 | 4.00 | 3.50 | 3.80 | 0.00 | - | 1 | 1 | 12.63% |
| IVV240614C00535000 | 2024-05-30 3:47PM EDT | 535.00 | 1.25 | 2.40 | 2.70 | 0.00 | - | 16 | 23 | 12.22% |
| IVV240614C00537000 | 2024-05-31 3:57PM EDT | 537.00 | 1.43 | 1.90 | 2.15 | 0.00 | - | 2 | 1 | 12.43% |
| IVV240614C00538000 | 2024-05-31 10:04AM EDT | 538.00 | 0.83 | 1.40 | 1.70 | 0.00 | - | 3 | 2 | 11.84% |
| IVV240614C00539000 | 2024-05-30 12:38PM EDT | 539.00 | 0.96 | 1.10 | 1.80 | 0.00 | - | 2 | 2 | 12.96% |
| IVV240614C00540000 | 2024-05-31 12:00PM EDT | 540.00 | 0.63 | 0.90 | 1.25 | 0.00 | - | 6 | 11 | 11.80% |
| IVV240614C00545000 | 2024-05-29 3:28PM EDT | 545.00 | 0.45 | 0.25 | 0.90 | 0.00 | - | 1 | 26 | 13.68% |
| IVV240614C00546000 | 2024-05-28 12:23PM EDT | 546.00 | 0.65 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 11.79% |
| IVV240614C00547000 | 2024-05-28 2:10PM EDT | 547.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 1 | 5 | 12.34% |
| IVV240614C00550000 | 2024-05-23 3:30PM EDT | 550.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 5 | 10 | 15.87% |
| IVV240614C00555000 | 2024-05-15 10:33AM EDT | 555.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 18.65% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240614P00420000 | 2024-05-06 10:48AM EDT | 420.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 2 | 62.16% |
| IVV240614P00455000 | 2024-05-06 10:48AM EDT | 455.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | - | 2 | 48.93% |
| IVV240614P00480000 | 2024-05-13 9:30AM EDT | 480.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 34.50% |
| IVV240614P00490000 | 2024-05-30 3:47PM EDT | 490.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 20 | 20 | 28.71% |
| IVV240614P00497000 | 2024-05-30 3:48PM EDT | 497.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 24.60% |
| IVV240614P00497500 | 2024-05-21 3:32PM EDT | 497.50 | 0.41 | 0.05 | 0.75 | 0.00 | - | - | 1 | 24.30% |
| IVV240614P00498000 | 2024-05-13 9:48AM EDT | 498.00 | 1.32 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 24.01% |
| IVV240614P00502000 | 2024-05-13 9:48AM EDT | 502.00 | 1.67 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 21.63% |
| IVV240614P00503000 | 2024-05-20 9:39AM EDT | 503.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 10 | 21.02% |
| IVV240614P00505000 | 2024-05-30 10:35AM EDT | 505.00 | 0.95 | 0.30 | 0.45 | 0.00 | - | 2 | 8 | 17.55% |
| IVV240614P00509000 | 2024-05-15 11:05AM EDT | 509.00 | 1.45 | 0.45 | 1.15 | 0.00 | - | 1 | 1 | 19.61% |
| IVV240614P00510000 | 2024-05-31 10:13AM EDT | 510.00 | 1.57 | 0.50 | 1.70 | 0.00 | - | 2 | 5 | 21.51% |
| IVV240614P00511000 | 2024-05-15 11:53AM EDT | 511.00 | 1.50 | 0.55 | 1.00 | 0.00 | - | - | 2 | 17.51% |
| IVV240614P00512000 | 2024-05-30 11:05AM EDT | 512.00 | 1.72 | 0.60 | 0.80 | 0.00 | - | 3 | 3 | 15.78% |
| IVV240614P00512500 | 2024-05-31 11:16AM EDT | 512.50 | 2.35 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 15.74% |
| IVV240614P00513000 | 2024-05-31 10:13AM EDT | 513.00 | 1.99 | 0.70 | 0.90 | 0.00 | - | 2 | 2 | 15.68% |
| IVV240614P00514000 | 2024-05-31 12:22PM EDT | 514.00 | 3.20 | 0.75 | 1.20 | 0.00 | - | 3 | 3 | 16.46% |
| IVV240614P00517000 | 2024-05-08 9:30AM EDT | 517.00 | 6.90 | 1.05 | 1.30 | 0.00 | - | - | 1 | 14.77% |
| IVV240614P00518000 | 2024-05-17 2:44PM EDT | 518.00 | 2.15 | 1.20 | 1.55 | 0.00 | - | 1 | 41 | 15.02% |
| IVV240614P00519000 | 2024-05-31 3:42PM EDT | 519.00 | 2.05 | 1.30 | 1.95 | 0.00 | - | 1 | 1 | 15.69% |
| IVV240614P00522000 | 2024-05-31 10:49AM EDT | 522.00 | 5.10 | 1.85 | 2.60 | 0.00 | - | 13 | 13 | 15.27% |
| IVV240614P00522500 | 2024-05-31 11:21AM EDT | 522.50 | 5.50 | 1.95 | 2.30 | 0.00 | - | 116 | 116 | 13.89% |
| IVV240614P00523000 | 2024-05-31 11:12AM EDT | 523.00 | 5.65 | 2.10 | 2.40 | 0.00 | - | 67 | 67 | 13.75% |
| IVV240614P00524000 | 2024-05-31 12:29PM EDT | 524.00 | 7.10 | 2.30 | 2.65 | 0.00 | - | 4 | 4 | 13.58% |
| IVV240614P00525000 | 2024-05-28 12:56PM EDT | 525.00 | 2.49 | 2.50 | 3.60 | 0.00 | - | 2 | 3 | 15.31% |
| IVV240614P00526000 | 2024-05-28 12:23PM EDT | 526.00 | 2.83 | 2.90 | 3.30 | 0.00 | - | 1 | 7 | 13.45% |
| IVV240614P00527500 | 2024-05-22 2:00PM EDT | 527.50 | 3.80 | 3.30 | 4.70 | 0.00 | - | - | 7 | 15.59% |
| IVV240614P00529000 | 2024-05-20 12:17PM EDT | 529.00 | 3.81 | 3.70 | 4.10 | 0.00 | - | - | 1 | 12.23% |
| IVV240614P00530000 | 2024-05-20 2:51PM EDT | 530.00 | 4.50 | 4.00 | 4.50 | 0.00 | - | - | 1 | 12.02% |
| IVV240614P00531000 | 2024-05-29 10:18AM EDT | 531.00 | 6.21 | 4.70 | 5.10 | 0.00 | - | 10 | 10 | 12.24% |
| IVV240614P00532000 | 2024-05-20 12:17PM EDT | 532.00 | 5.12 | 5.30 | 5.70 | 0.00 | - | - | 1 | 12.38% |
| IVV240614P00532500 | 2024-05-23 3:17PM EDT | 532.50 | 8.10 | 5.50 | 7.00 | 0.00 | - | - | 4 | 15.06% |
| IVV240614P00540000 | 2024-05-20 2:50PM EDT | 540.00 | 9.70 | 8.50 | 12.20 | 0.00 | - | 1 | 0 | 15.77% |
© 2024 Yahoo. All rights reserved.