iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628C00500000 | 2024-05-13 11:11AM EDT | 500.00 | 28.00 | 30.70 | 34.90 | 0.00 | - | 1 | 1 | 27.11% |
| IVV240628C00520000 | 2024-05-15 12:44PM EDT | 520.00 | 16.98 | 13.20 | 16.50 | 0.00 | - | - | 1 | 18.52% |
| IVV240628C00524000 | 2024-05-15 12:18PM EDT | 524.00 | 13.24 | 11.20 | 11.80 | 0.00 | - | 50 | 50 | 14.40% |
| IVV240628C00525000 | 2024-05-31 3:49PM EDT | 525.00 | 8.10 | 10.60 | 11.10 | 0.00 | - | 10 | 4 | 14.24% |
| IVV240628C00528000 | 2024-05-30 11:00AM EDT | 528.00 | 6.36 | 8.20 | 9.00 | 0.00 | - | 1 | 1 | 13.56% |
| IVV240628C00532000 | 2024-05-28 2:11PM EDT | 532.00 | 6.99 | 6.10 | 6.50 | 0.00 | - | 1 | 2 | 12.70% |
| IVV240628C00532500 | 2024-05-09 11:24AM EDT | 532.50 | 5.10 | 5.70 | 6.20 | 0.00 | - | 2 | 2 | 12.57% |
| IVV240628C00533000 | 2024-05-22 2:18PM EDT | 533.00 | 7.44 | 5.50 | 5.90 | 0.00 | - | - | 6 | 12.44% |
| IVV240628C00534000 | 2024-05-29 10:19AM EDT | 534.00 | 4.80 | 4.40 | 5.40 | 0.00 | - | 1 | 1 | 12.31% |
| IVV240628C00535000 | 2024-05-23 2:40PM EDT | 535.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 5 | 6 | 12.13% |
| IVV240628C00537000 | 2024-05-30 11:40AM EDT | 537.00 | 2.60 | 3.60 | 4.00 | 0.00 | - | 6 | 6 | 11.84% |
| IVV240628C00538000 | 2024-05-31 12:58PM EDT | 538.00 | 1.34 | 3.00 | 3.50 | 0.00 | - | 90 | 41 | 11.52% |
| IVV240628C00540000 | 2024-05-31 1:50PM EDT | 540.00 | 1.09 | 2.15 | 2.75 | 0.00 | - | 2 | 2 | 11.20% |
| IVV240628C00542000 | 2024-05-30 2:41PM EDT | 542.00 | 1.20 | 1.85 | 2.20 | 0.00 | - | 1 | 1 | 11.10% |
| IVV240628C00543000 | 2024-05-16 11:29AM EDT | 543.00 | 4.23 | 1.60 | 1.95 | 0.00 | - | - | 12 | 11.04% |
| IVV240628C00544000 | 2024-05-24 11:14AM EDT | 544.00 | 2.15 | 1.35 | 1.65 | 0.00 | - | 1 | 2 | 10.79% |
| IVV240628C00545000 | 2024-05-31 3:31PM EDT | 545.00 | 0.52 | 1.15 | 1.50 | 0.00 | - | 3 | 9 | 10.87% |
| IVV240628C00550000 | 2024-05-23 11:07AM EDT | 550.00 | 1.00 | 0.45 | 1.00 | 0.00 | - | - | 10 | 11.54% |
| IVV240628C00555000 | 2024-05-24 1:25PM EDT | 555.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 11.61% |
| IVV240628C00565000 | 2024-05-20 10:50AM EDT | 565.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | - | 1 | 16.10% |
| IVV240628C00570000 | 2024-05-15 12:13PM EDT | 570.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 1 | 17.80% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628P00440000 | 2024-05-20 10:48AM EDT | 440.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | - | 2 | 39.28% |
| IVV240628P00450000 | 2024-05-30 3:49PM EDT | 450.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 35.33% |
| IVV240628P00475000 | 2024-05-30 3:49PM EDT | 475.00 | 0.64 | 0.10 | 0.75 | 0.00 | - | 5 | 7 | 25.53% |
| IVV240628P00500000 | 2024-05-31 3:52PM EDT | 500.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 2 | 46 | 16.13% |
| IVV240628P00503000 | 2024-05-22 2:03PM EDT | 503.00 | 1.35 | 0.80 | 1.00 | 0.00 | - | - | 3 | 15.53% |
| IVV240628P00504000 | 2024-05-15 12:56PM EDT | 504.00 | 1.56 | 0.85 | 1.05 | 0.00 | - | - | 5 | 15.31% |
| IVV240628P00505000 | 2024-05-31 3:38PM EDT | 505.00 | 1.47 | 0.90 | 1.10 | 0.00 | - | 1 | 2 | 15.06% |
| IVV240628P00507000 | 2024-05-31 11:00AM EDT | 507.00 | 2.50 | 1.05 | 1.25 | 0.00 | - | 3 | 1 | 14.73% |
| IVV240628P00510000 | 2024-05-31 10:56AM EDT | 510.00 | 3.00 | 1.25 | 1.50 | 0.00 | - | 10 | 50 | 14.17% |
| IVV240628P00515000 | 2024-05-31 3:38PM EDT | 515.00 | 2.82 | 1.75 | 2.00 | 0.00 | - | 1 | 4 | 13.10% |
| IVV240628P00520000 | 2024-05-30 2:16PM EDT | 520.00 | 4.20 | 2.50 | 2.80 | 0.00 | - | 3 | 7 | 12.20% |
| IVV240628P00521000 | 2024-05-31 1:01PM EDT | 521.00 | 6.32 | 2.70 | 3.00 | 0.00 | - | 4 | 3 | 12.03% |
| IVV240628P00525000 | 2024-05-30 11:30AM EDT | 525.00 | 5.90 | 3.60 | 4.00 | 0.00 | - | 1 | 1 | 11.41% |
| IVV240628P00532000 | 2024-05-17 3:48PM EDT | 532.00 | 6.90 | 6.10 | 6.60 | 0.00 | - | 1 | 1 | 10.37% |
| IVV240628P00532500 | 2024-05-23 2:00PM EDT | 532.50 | 8.15 | 6.30 | 6.80 | 0.00 | - | - | 1 | 10.23% |
© 2024 Yahoo. All rights reserved.