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 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240621C00235000 | 2024-01-23 4:43PM EDT | 235.00 | 253.10 | 275.50 | 280.00 | 0.00 | - | 1 | 1 | 0.00% |
| IVV240621C00240000 | 2024-02-14 11:18AM EDT | 240.00 | 262.00 | 273.50 | 277.90 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240621C00290000 | 2023-09-14 3:24PM EDT | 290.00 | 170.48 | 150.50 | 155.20 | 0.00 | - | - | 1 | 0.00% |
| IVV240621C00300000 | 2023-09-20 3:25PM EDT | 300.00 | 152.94 | 131.00 | 135.30 | 0.00 | - | 2 | 2 | 0.00% |
| IVV240621C00310000 | 2023-08-07 3:05PM EDT | 310.00 | 157.60 | 146.50 | 151.10 | 0.00 | - | 5 | 44 | 0.00% |
| IVV240621C00315000 | 2023-08-07 3:05PM EDT | 315.00 | 151.60 | 142.00 | 146.50 | 0.00 | - | - | 4 | 0.00% |
| IVV240621C00320000 | 2024-02-13 1:33PM EDT | 320.00 | 182.79 | 198.00 | 202.40 | 0.00 | - | 5 | 8 | 0.00% |
| IVV240621C00325000 | 2024-03-08 11:59AM EDT | 325.00 | 199.10 | 197.50 | 202.00 | 0.00 | - | 11 | 55 | 0.00% |
| IVV240621C00330000 | 2024-02-27 1:47PM EDT | 330.00 | 182.29 | 197.70 | 202.00 | 0.00 | - | 4 | 8 | 0.00% |
| IVV240621C00335000 | 2024-03-18 1:58PM EDT | 335.00 | 186.50 | 169.00 | 173.50 | 0.00 | - | 4 | 6 | 0.00% |
| IVV240621C00340000 | 2024-03-12 10:46AM EDT | 340.00 | 182.20 | 177.50 | 181.50 | 0.00 | - | 8 | 171 | 0.00% |
| IVV240621C00345000 | 2024-03-19 10:08AM EDT | 345.00 | 174.49 | 157.60 | 162.50 | 0.00 | - | 2 | 1 | 0.00% |
| IVV240621C00350000 | 2024-05-21 11:03AM EDT | 350.00 | 184.90 | 182.50 | 187.30 | +25.35 | +15.89% | 5 | 242 | 73.07% |
| IVV240621C00360000 | 2024-02-05 2:50PM EDT | 360.00 | 142.20 | 155.90 | 159.80 | 0.00 | - | 5 | 17 | 0.00% |
| IVV240621C00370000 | 2023-07-26 12:57PM EDT | 370.00 | 105.10 | 88.00 | 92.10 | 0.00 | - | - | 1 | 0.00% |
| IVV240621C00380000 | 2024-03-11 1:43PM EDT | 380.00 | 139.90 | 139.00 | 143.50 | 0.00 | - | 3 | 20 | 0.00% |
| IVV240621C00385000 | 2024-03-08 12:19PM EDT | 385.00 | 137.69 | 138.30 | 143.00 | 0.00 | - | 2 | 2 | 0.00% |
| IVV240621C00390000 | 2024-02-21 10:54AM EDT | 390.00 | 113.72 | 136.80 | 141.50 | 0.00 | - | 2 | 14 | 0.00% |
| IVV240621C00395000 | 2022-11-17 10:32AM EDT | 395.00 | 55.18 | 46.00 | 51.00 | 0.00 | - | - | 1 | 0.00% |
| IVV240621C00400000 | 2024-05-20 3:15PM EDT | 400.00 | 134.90 | 132.70 | 137.40 | 0.00 | - | 3 | 56 | 54.13% |
| IVV240621C00405000 | 2023-10-25 3:11PM EDT | 405.00 | 40.50 | 64.10 | 68.10 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240621C00410000 | 2024-02-15 11:35AM EDT | 410.00 | 99.25 | 106.50 | 110.90 | 0.00 | - | 10 | 13 | 0.00% |
| IVV240621C00415000 | 2024-02-26 11:53AM EDT | 415.00 | 101.53 | 110.50 | 114.70 | 0.00 | - | 4 | 11 | 0.00% |
| IVV240621C00420000 | 2023-11-10 11:58AM EDT | 420.00 | 38.70 | 54.50 | 59.00 | 0.00 | - | 3 | 5 | 0.00% |
| IVV240621C00425000 | 2024-03-21 3:56PM EDT | 425.00 | 106.03 | 74.70 | 79.50 | 0.00 | - | 4 | 5 | 0.00% |
| IVV240621C00430000 | 2024-03-28 9:45AM EDT | 430.00 | 102.00 | 82.20 | 86.50 | 0.00 | - | 1 | 29 | 0.00% |
| IVV240621C00435000 | 2023-12-19 11:58AM EDT | 435.00 | 56.99 | 54.30 | 57.60 | 0.00 | - | 1 | 5 | 0.00% |
| IVV240621C00440000 | 2024-05-20 3:46PM EDT | 440.00 | 95.05 | 93.00 | 97.50 | 0.00 | - | 10 | 87 | 51.17% |
| IVV240621C00445000 | 2024-04-11 10:48AM EDT | 445.00 | 77.80 | 78.40 | 83.00 | 0.00 | - | 1 | 32 | 0.00% |
| IVV240621C00450000 | 2024-03-14 2:52PM EDT | 450.00 | 73.30 | 66.60 | 71.10 | 0.00 | - | 15 | 104 | 0.00% |
| IVV240621C00455000 | 2024-05-17 11:05AM EDT | 455.00 | 78.41 | 78.00 | 82.90 | 0.00 | - | 1 | 65 | 45.80% |
| IVV240621C00460000 | 2024-05-16 9:50AM EDT | 460.00 | 75.10 | 73.00 | 77.90 | 0.00 | - | 22 | 238 | 43.51% |
| IVV240621C00465000 | 2024-05-16 2:27PM EDT | 465.00 | 68.65 | 68.10 | 73.00 | 0.00 | - | 1 | 82 | 41.54% |
| IVV240621C00470000 | 2024-05-16 1:55PM EDT | 470.00 | 65.00 | 63.10 | 67.90 | 0.00 | - | 1 | 66 | 38.92% |
| IVV240621C00475000 | 2024-05-16 9:30AM EDT | 475.00 | 59.50 | 58.00 | 62.80 | 0.00 | - | 1 | 40 | 36.32% |
| IVV240621C00480000 | 2024-05-20 11:39AM EDT | 480.00 | 56.12 | 53.10 | 57.80 | 0.00 | - | 25 | 457 | 34.03% |
| IVV240621C00485000 | 2024-05-09 11:56AM EDT | 485.00 | 39.45 | 48.00 | 52.80 | 0.00 | - | 4 | 92 | 31.72% |
| IVV240621C00490000 | 2024-05-20 12:33PM EDT | 490.00 | 45.60 | 43.50 | 48.00 | 0.00 | - | 1 | 57 | 29.94% |
| IVV240621C00495000 | 2024-05-21 11:16AM EDT | 495.00 | 39.00 | 38.50 | 43.20 | -1.80 | -4.41% | 1 | 64 | 28.08% |
| IVV240621C00500000 | 2024-05-20 2:08PM EDT | 500.00 | 34.95 | 34.20 | 38.50 | 0.00 | - | 85 | 272 | 26.37% |
| IVV240621C00505000 | 2024-05-16 12:33PM EDT | 505.00 | 30.79 | 28.50 | 33.40 | 0.00 | - | 1 | 46 | 23.66% |
| IVV240621C00510000 | 2024-05-01 2:50PM EDT | 510.00 | 11.20 | 24.00 | 28.50 | 0.00 | - | 2 | 254 | 21.35% |
| IVV240621C00515000 | 2024-05-16 11:51AM EDT | 515.00 | 22.00 | 19.80 | 23.30 | 0.00 | - | 20 | 49 | 18.34% |
| IVV240621C00520000 | 2024-05-20 3:58PM EDT | 520.00 | 16.60 | 15.30 | 18.80 | +0.13 | +0.79% | 2 | 1,023 | 16.58% |
| IVV240621C00525000 | 2024-05-17 10:18AM EDT | 525.00 | 11.40 | 11.30 | 14.90 | 0.00 | - | 1 | 134 | 15.58% |
| IVV240621C00530000 | 2024-05-21 10:34AM EDT | 530.00 | 8.73 | 7.80 | 10.40 | -0.27 | -3.00% | 10 | 118 | 13.12% |
| IVV240621C00535000 | 2024-05-21 9:30AM EDT | 535.00 | 4.90 | 4.50 | 7.00 | -1.20 | -19.67% | 1 | 140 | 11.86% |
| IVV240621C00540000 | 2024-05-21 9:30AM EDT | 540.00 | 2.90 | 3.60 | 4.60 | -0.60 | -17.14% | 1 | 180 | 11.36% |
| IVV240621C00545000 | 2024-05-17 2:46PM EDT | 545.00 | 1.82 | 1.70 | 2.60 | 0.00 | - | 21 | 56 | 10.54% |
| IVV240621C00550000 | 2024-05-17 12:42PM EDT | 550.00 | 1.06 | 0.95 | 1.20 | 0.00 | - | 22 | 103 | 9.62% |
| IVV240621C00555000 | 2024-05-20 10:35AM EDT | 555.00 | 0.61 | 0.35 | 0.55 | 0.00 | - | 1 | 48 | 9.30% |
| IVV240621C00560000 | 2024-05-20 11:05AM EDT | 560.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 7 | 33 | 10.41% |
| IVV240621C00565000 | 2024-04-05 9:30AM EDT | 565.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 4 | 35 | 13.36% |
| IVV240621C00570000 | 2024-04-25 9:57AM EDT | 570.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 14.91% |
| IVV240621C00575000 | 2024-04-10 9:54AM EDT | 575.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 16.41% |
| IVV240621C00585000 | 2024-04-05 1:01PM EDT | 585.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 19.30% |
| IVV240621C00600000 | 2024-02-23 2:12PM EDT | 600.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 23.40% |
| IVV240621C00640000 | 2024-03-08 12:17PM EDT | 640.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 27.20% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240621P00180000 | 2023-12-15 12:04PM EDT | 180.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 20 | 17 | 174.61% |
| IVV240621P00195000 | 2023-10-30 2:14PM EDT | 195.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 166.55% |
| IVV240621P00200000 | 2023-05-08 12:39PM EDT | 200.00 | 1.20 | 0.00 | 2.50 | 0.00 | - | 10 | 7 | 164.21% |
| IVV240621P00235000 | 2022-10-10 1:52PM EDT | 235.00 | 9.10 | 5.10 | 8.10 | 0.00 | - | - | 10 | 192.64% |
| IVV240621P00245000 | 2023-06-21 2:24PM EDT | 245.00 | 1.50 | 0.45 | 2.65 | 0.00 | - | 10 | 19 | 137.57% |
| IVV240621P00250000 | 2024-01-12 4:59PM EDT | 250.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 127.10% |
| IVV240621P00265000 | 2022-10-10 1:48PM EDT | 265.00 | 13.20 | 8.70 | 12.30 | 0.00 | - | - | 1 | 189.90% |
| IVV240621P00270000 | 2022-10-10 1:49PM EDT | 270.00 | 14.00 | 9.90 | 13.10 | 0.00 | - | - | 4 | 190.59% |
| IVV240621P00275000 | 2023-06-01 10:42AM EDT | 275.00 | 3.35 | 0.95 | 4.40 | 0.00 | - | 1 | 6 | 131.63% |
| IVV240621P00280000 | 2023-08-02 10:49AM EDT | 280.00 | 2.60 | 0.75 | 2.30 | 0.00 | - | - | 2 | 115.94% |
| IVV240621P00285000 | 2022-10-10 1:51PM EDT | 285.00 | 16.80 | 12.20 | 15.70 | 0.00 | - | - | 1 | 188.90% |
| IVV240621P00290000 | 2022-10-10 1:51PM EDT | 290.00 | 17.90 | 13.00 | 16.80 | 0.00 | - | - | 9 | 188.61% |
| IVV240621P00295000 | 2022-10-10 1:52PM EDT | 295.00 | 19.00 | 13.80 | 17.30 | 0.00 | - | - | 11 | 187.00% |
| IVV240621P00300000 | 2023-08-28 3:38PM EDT | 300.00 | 2.57 | 2.45 | 3.10 | 0.00 | - | 1 | 4 | 117.36% |
| IVV240621P00305000 | 2023-12-06 11:26AM EDT | 305.00 | 1.00 | 0.30 | 2.80 | 0.00 | - | 1 | 1 | 102.56% |
| IVV240621P00310000 | 2023-11-06 2:05PM EDT | 310.00 | 1.90 | 0.75 | 1.50 | 0.00 | - | 1 | 1 | 94.65% |
| IVV240621P00315000 | 2023-12-08 10:30AM EDT | 315.00 | 1.05 | 0.00 | 2.25 | 0.00 | - | 1 | 16 | 92.19% |
| IVV240621P00320000 | 2023-09-26 1:38PM EDT | 320.00 | 3.50 | 3.40 | 4.30 | 0.00 | - | 1 | 3 | 113.72% |
| IVV240621P00325000 | 2022-10-05 12:19PM EDT | 325.00 | 23.50 | 20.30 | 25.00 | 0.00 | - | 7 | 7 | 186.65% |
| IVV240621P00330000 | 2024-02-13 10:30AM EDT | 330.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 1 | 41 | 80.86% |
| IVV240621P00335000 | 2024-01-09 1:15PM EDT | 335.00 | 0.97 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 81.08% |
| IVV240621P00340000 | 2024-04-22 10:55AM EDT | 340.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 15 | 11 | 68.12% |
| IVV240621P00345000 | 2024-03-01 11:22AM EDT | 345.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 66.16% |
| IVV240621P00350000 | 2024-04-02 1:48PM EDT | 350.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 640 | 64.21% |
| IVV240621P00355000 | 2024-03-21 9:31AM EDT | 355.00 | 0.28 | 0.00 | 2.40 | 0.00 | - | 20 | 42 | 74.51% |
| IVV240621P00360000 | 2024-01-17 10:30AM EDT | 360.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| IVV240621P00365000 | 2023-08-22 10:08AM EDT | 365.00 | 7.00 | 5.70 | 7.00 | 0.00 | - | 1 | 4 | 101.11% |
| IVV240621P00370000 | 2024-03-13 12:17PM EDT | 370.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 846 | 57.13% |
| IVV240621P00375000 | 2024-01-18 2:14PM EDT | 375.00 | 1.85 | 0.30 | 2.25 | 0.00 | - | 1 | 4 | 66.55% |
| IVV240621P00380000 | 2024-04-15 3:02PM EDT | 380.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 52.95% |
| IVV240621P00385000 | 2024-01-16 4:50PM EDT | 385.00 | 2.00 | 0.05 | 1.45 | 0.00 | - | 11 | 40 | 56.84% |
| IVV240621P00390000 | 2024-01-02 4:44PM EDT | 390.00 | 2.77 | 0.70 | 3.80 | 0.00 | - | 2 | 5 | 67.48% |
| IVV240621P00395000 | 2024-03-22 3:43PM EDT | 395.00 | 0.60 | 0.25 | 2.15 | 0.00 | - | 1 | 54 | 57.52% |
| IVV240621P00400000 | 2024-05-21 10:23AM EDT | 400.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 42 | 50.49% |
| IVV240621P00405000 | 2024-02-01 10:57AM EDT | 405.00 | 2.10 | 0.40 | 2.30 | 0.00 | - | 3 | 28 | 54.70% |
| IVV240621P00410000 | 2023-11-28 3:17PM EDT | 410.00 | 6.13 | 3.40 | 4.90 | 0.00 | - | - | 5 | 67.94% |
| IVV240621P00415000 | 2024-05-14 3:52PM EDT | 415.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 45.46% |
| IVV240621P00420000 | 2024-04-10 1:39PM EDT | 420.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 5 | 21 | 43.63% |
| IVV240621P00425000 | 2024-05-06 10:51AM EDT | 425.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 41.80% |
| IVV240621P00430000 | 2024-05-13 2:28PM EDT | 430.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 1 | 162 | 39.99% |
| IVV240621P00435000 | 2024-04-19 3:59PM EDT | 435.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| IVV240621P00440000 | 2024-05-14 3:53PM EDT | 440.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 36.39% |
| IVV240621P00445000 | 2024-04-19 2:35PM EDT | 445.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 24 | 28 | 12.50% |
| IVV240621P00450000 | 2024-05-21 11:51AM EDT | 450.00 | 0.19 | 0.00 | 0.60 | -1.24 | -86.71% | 1 | 22 | 31.53% |
| IVV240621P00455000 | 2024-04-30 3:59PM EDT | 455.00 | 1.25 | 0.05 | 0.75 | 0.00 | - | 1 | 96 | 31.07% |
| IVV240621P00460000 | 2024-05-14 2:14PM EDT | 460.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 1 | 35 | 29.31% |
| IVV240621P00465000 | 2024-05-14 12:58PM EDT | 465.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 27.55% |
| IVV240621P00470000 | 2024-05-15 3:37PM EDT | 470.00 | 0.31 | 0.10 | 0.75 | 0.00 | - | 50 | 70 | 25.81% |
| IVV240621P00475000 | 2024-05-16 1:21PM EDT | 475.00 | 0.32 | 0.10 | 0.75 | 0.00 | - | 1 | 67 | 24.05% |
| IVV240621P00480000 | 2024-05-14 12:58PM EDT | 480.00 | 0.73 | 0.15 | 0.75 | 0.00 | - | 1 | 44 | 22.30% |
| IVV240621P00485000 | 2024-05-14 11:27AM EDT | 485.00 | 0.88 | 0.15 | 0.85 | 0.00 | - | 1 | 40 | 21.11% |
| IVV240621P00490000 | 2024-05-15 11:47AM EDT | 490.00 | 0.68 | 0.25 | 0.95 | 0.00 | - | 1 | 177 | 19.81% |
| IVV240621P00495000 | 2024-05-21 9:48AM EDT | 495.00 | 0.70 | 0.00 | 1.65 | -0.75 | -51.72% | 17 | 51 | 20.75% |
| IVV240621P00500000 | 2024-05-20 1:30PM EDT | 500.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 5 | 27 | 15.24% |
| IVV240621P00505000 | 2024-05-20 1:27PM EDT | 505.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 9 | 58 | 14.26% |
| IVV240621P00510000 | 2024-05-20 10:20AM EDT | 510.00 | 1.29 | 1.05 | 1.20 | 0.00 | - | 1 | 41 | 13.20% |
| IVV240621P00515000 | 2024-05-20 10:20AM EDT | 515.00 | 1.69 | 1.40 | 1.60 | 0.00 | - | 1 | 10 | 12.28% |
| IVV240621P00520000 | 2024-05-20 1:31PM EDT | 520.00 | 2.41 | 1.40 | 2.20 | 0.00 | - | 5 | 32 | 11.43% |
| IVV240621P00525000 | 2024-05-17 2:43PM EDT | 525.00 | 4.20 | 2.80 | 3.10 | 0.00 | - | 8 | 20 | 10.64% |
| IVV240621P00530000 | 2024-05-16 3:02PM EDT | 530.00 | 5.40 | 4.10 | 5.00 | 0.00 | - | 6 | 23 | 10.85% |
| IVV240621P00535000 | 2024-05-15 1:31PM EDT | 535.00 | 8.40 | 5.20 | 7.60 | 0.00 | - | 4 | 3 | 11.23% |
| IVV240621P00540000 | 2024-04-11 1:49PM EDT | 540.00 | 21.10 | 15.40 | 19.30 | 0.00 | - | 2 | 0 | 25.43% |
| IVV240621P00560000 | 2022-09-21 1:24PM EDT | 560.00 | 172.45 | 185.00 | 190.00 | 0.00 | - | - | 0 | 277.23% |
| IVV240621P00580000 | 2022-07-13 2:00PM EDT | 580.00 | 198.52 | 148.50 | 153.50 | 0.00 | - | 2 | 0 | 195.33% |
| IVV240621P00600000 | 2022-09-20 2:28PM EDT | 600.00 | 215.24 | 231.00 | 236.00 | 0.00 | - | - | 0 | 307.39% |
© 2024 Yahoo. All rights reserved.