iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240920C00360000 | 2024-02-26 2:24PM EDT | 360.00 | 158.90 | 172.50 | 177.00 | 0.00 | - | 1 | 1 | 46.76% |
| IVV240920C00380000 | 2024-03-11 1:43PM EDT | 380.00 | 144.85 | 144.60 | 149.50 | 0.00 | - | 3 | 3 | 0.00% |
| IVV240920C00425000 | 2024-03-21 3:56PM EDT | 425.00 | 112.33 | 83.00 | 87.00 | 0.00 | - | - | 4 | 0.00% |
| IVV240920C00430000 | 2024-04-29 12:56PM EDT | 430.00 | 92.82 | 109.10 | 112.60 | 0.00 | - | - | 1 | 38.44% |
| IVV240920C00440000 | 2024-01-19 11:50AM EDT | 440.00 | 60.90 | 76.70 | 79.50 | 0.00 | - | 7 | 7 | 0.00% |
| IVV240920C00450000 | 2024-04-11 10:05AM EDT | 450.00 | 80.42 | 81.00 | 85.30 | 0.00 | - | 2 | 3 | 20.93% |
| IVV240920C00455000 | 2024-04-11 10:03AM EDT | 455.00 | 75.87 | 76.10 | 80.90 | 0.00 | - | 3 | 4 | 21.14% |
| IVV240920C00460000 | 2024-04-19 12:51PM EDT | 460.00 | 55.77 | 79.00 | 83.40 | 0.00 | - | 1 | 14 | 30.98% |
| IVV240920C00465000 | 2024-04-17 12:18PM EDT | 465.00 | 55.80 | 74.50 | 78.70 | 0.00 | - | 2 | 10 | 29.91% |
| IVV240920C00470000 | 2024-05-02 3:14PM EDT | 470.00 | 53.20 | 71.00 | 74.40 | 0.00 | - | 10 | 18 | 29.28% |
| IVV240920C00480000 | 2024-04-19 11:42AM EDT | 480.00 | 41.00 | 60.50 | 63.80 | 0.00 | - | 5 | 73 | 25.70% |
| IVV240920C00485000 | 2024-04-19 11:13AM EDT | 485.00 | 37.39 | 56.00 | 59.30 | 0.00 | - | 29 | 57 | 24.77% |
| IVV240920C00490000 | 2024-04-05 3:58PM EDT | 490.00 | 50.20 | 37.50 | 41.10 | 0.00 | - | 2 | 80 | 0.00% |
| IVV240920C00495000 | 2024-04-30 3:36PM EDT | 495.00 | 31.10 | 48.10 | 51.50 | 0.00 | - | 26 | 2 | 23.96% |
| IVV240920C00500000 | 2024-04-25 2:55PM EDT | 500.00 | 27.70 | 43.60 | 46.80 | 0.00 | - | 1 | 59 | 22.68% |
| IVV240920C00505000 | 2024-05-20 9:31AM EDT | 505.00 | 40.48 | 39.30 | 42.60 | 0.00 | - | 1 | 77 | 21.81% |
| IVV240920C00510000 | 2024-05-17 11:00AM EDT | 510.00 | 35.97 | 35.10 | 38.00 | 0.00 | - | 1 | 75 | 20.51% |
| IVV240920C00515000 | 2024-05-10 3:54PM EDT | 515.00 | 26.80 | 31.00 | 34.00 | 0.00 | - | 1 | 21 | 19.68% |
| IVV240920C00520000 | 2024-05-07 1:49PM EDT | 520.00 | 21.65 | 27.80 | 29.70 | 0.00 | - | 2 | 128 | 18.50% |
| IVV240920C00525000 | 2024-05-14 1:27PM EDT | 525.00 | 19.60 | 23.20 | 26.00 | 0.00 | - | 12 | 35 | 17.73% |
| IVV240920C00530000 | 2024-05-20 2:08PM EDT | 530.00 | 21.45 | 20.00 | 22.20 | 0.00 | - | 6 | 71 | 16.75% |
| IVV240920C00535000 | 2024-05-21 11:40AM EDT | 535.00 | 17.73 | 17.90 | 18.80 | -0.67 | -3.64% | 20 | 182 | 15.96% |
| IVV240920C00540000 | 2024-05-20 1:42PM EDT | 540.00 | 15.25 | 14.60 | 15.60 | 0.00 | - | 102 | 156 | 15.18% |
| IVV240920C00545000 | 2024-05-14 3:12PM EDT | 545.00 | 10.47 | 12.10 | 12.90 | 0.00 | - | 15 | 26 | 14.61% |
| IVV240920C00550000 | 2024-05-16 3:51PM EDT | 550.00 | 10.00 | 9.70 | 10.60 | 0.00 | - | 2 | 62 | 14.19% |
| IVV240920C00555000 | 2024-05-17 2:31PM EDT | 555.00 | 7.48 | 7.70 | 8.50 | 0.00 | - | 113 | 118 | 13.73% |
| IVV240920C00560000 | 2024-05-20 3:16PM EDT | 560.00 | 6.30 | 5.90 | 6.70 | 0.00 | - | 11 | 46 | 13.31% |
| IVV240920C00565000 | 2024-04-30 10:09AM EDT | 565.00 | 2.45 | 4.50 | 5.20 | 0.00 | - | 2 | 9 | 12.95% |
| IVV240920C00570000 | 2024-05-20 10:00AM EDT | 570.00 | 4.13 | 3.40 | 3.90 | 0.00 | - | 5 | 40 | 12.56% |
| IVV240920C00575000 | 2024-05-14 3:44PM EDT | 575.00 | 2.20 | 2.50 | 2.95 | 0.00 | - | 1 | 23 | 12.32% |
| IVV240920C00580000 | 2024-05-09 9:54AM EDT | 580.00 | 1.35 | 1.80 | 2.20 | 0.00 | - | 3 | 14 | 12.12% |
| IVV240920C00590000 | 2024-05-17 3:49PM EDT | 590.00 | 1.05 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 11.85% |
| IVV240920C00595000 | 2024-05-17 3:52PM EDT | 595.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 1 | 2 | 11.83% |
| IVV240920C00600000 | 2024-05-17 3:55PM EDT | 600.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 3 | 11.57% |
| IVV240920C00605000 | 2024-05-17 3:59PM EDT | 605.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 1 | 1 | 12.91% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240920P00325000 | 2024-02-21 10:30AM EDT | 325.00 | 1.15 | 0.30 | 0.95 | 0.00 | - | - | 1 | 43.24% |
| IVV240920P00340000 | 2024-05-15 12:33PM EDT | 340.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 38.28% |
| IVV240920P00345000 | 2024-02-26 10:30AM EDT | 345.00 | 0.95 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 40.17% |
| IVV240920P00355000 | 2024-02-09 10:30AM EDT | 355.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | - | 1 | 45.96% |
| IVV240920P00375000 | 2024-04-12 10:39AM EDT | 375.00 | 1.95 | 0.35 | 1.05 | 0.00 | - | 2 | 2 | 32.67% |
| IVV240920P00385000 | 2024-04-09 2:14PM EDT | 385.00 | 1.55 | 0.50 | 1.25 | 0.00 | - | - | 1 | 31.54% |
| IVV240920P00395000 | 2024-03-28 2:12PM EDT | 395.00 | 1.55 | 0.65 | 2.70 | 0.00 | - | 10 | 11 | 34.50% |
| IVV240920P00400000 | 2024-04-12 12:39PM EDT | 400.00 | 2.50 | 0.60 | 1.35 | 0.00 | - | 1 | 15 | 28.81% |
| IVV240920P00410000 | 2024-03-14 10:43AM EDT | 410.00 | 2.67 | 2.65 | 2.85 | 0.00 | - | 1 | 1 | 31.40% |
| IVV240920P00420000 | 2024-04-30 10:29AM EDT | 420.00 | 1.90 | 0.70 | 1.45 | 0.00 | - | 1 | 16 | 25.04% |
| IVV240920P00425000 | 2024-02-22 3:02PM EDT | 425.00 | 3.60 | 2.00 | 2.65 | 0.00 | - | 1 | 1 | 27.47% |
| IVV240920P00430000 | 2024-05-15 3:07PM EDT | 430.00 | 1.30 | 0.85 | 1.60 | 0.00 | - | 1 | 2 | 23.48% |
| IVV240920P00435000 | 2024-02-15 3:27PM EDT | 435.00 | 5.20 | 2.95 | 4.10 | 0.00 | - | 7 | 10 | 28.31% |
| IVV240920P00440000 | 2024-05-02 12:36PM EDT | 440.00 | 3.20 | 1.05 | 1.75 | 0.00 | - | 1 | 24 | 21.86% |
| IVV240920P00445000 | 2024-04-26 3:23PM EDT | 445.00 | 3.26 | 1.35 | 1.60 | 0.00 | - | 1 | 5 | 20.42% |
| IVV240920P00450000 | 2024-05-20 2:44PM EDT | 450.00 | 1.45 | 1.45 | 1.70 | 0.00 | - | 1 | 17 | 19.68% |
| IVV240920P00455000 | 2024-04-25 2:26PM EDT | 455.00 | 4.70 | 1.55 | 1.85 | 0.00 | - | 807 | 808 | 19.03% |
| IVV240920P00460000 | 2024-05-10 10:35AM EDT | 460.00 | 2.65 | 1.70 | 2.00 | 0.00 | - | 1 | 1,103 | 18.35% |
| IVV240920P00465000 | 2024-05-20 11:57AM EDT | 465.00 | 2.00 | 1.90 | 2.15 | 0.00 | - | 1 | 588 | 17.63% |
| IVV240920P00470000 | 2024-05-15 3:29PM EDT | 470.00 | 2.37 | 2.10 | 2.35 | 0.00 | - | 2 | 839 | 16.98% |
| IVV240920P00475000 | 2024-04-19 3:07PM EDT | 475.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| IVV240920P00480000 | 2024-05-08 10:33AM EDT | 480.00 | 4.46 | 2.20 | 2.85 | 0.00 | - | 1 | 23 | 15.69% |
| IVV240920P00485000 | 2024-04-02 3:05PM EDT | 485.00 | 7.50 | 6.90 | 8.40 | 0.00 | - | 2 | 5 | 21.72% |
| IVV240920P00490000 | 2024-05-21 10:03AM EDT | 490.00 | 3.50 | 3.20 | 3.50 | +0.10 | +2.94% | 7 | 23 | 14.40% |
| IVV240920P00495000 | 2024-05-20 12:09PM EDT | 495.00 | 3.85 | 3.70 | 4.00 | 0.00 | - | 2 | 2 | 13.88% |
| IVV240920P00500000 | 2024-05-15 1:03PM EDT | 500.00 | 5.00 | 4.20 | 4.50 | 0.00 | - | 1 | 48 | 13.25% |
| IVV240920P00505000 | 2024-05-08 10:36AM EDT | 505.00 | 8.90 | 4.80 | 5.10 | 0.00 | - | 9 | 20 | 12.64% |
| IVV240920P00510000 | 2024-05-14 12:02PM EDT | 510.00 | 8.44 | 5.50 | 5.90 | 0.00 | - | 10 | 41 | 12.13% |
| IVV240920P00515000 | 2024-05-20 2:52PM EDT | 515.00 | 6.84 | 6.30 | 6.70 | 0.00 | - | 1 | 28 | 11.47% |
| IVV240920P00520000 | 2024-05-13 10:34AM EDT | 520.00 | 11.68 | 7.40 | 7.80 | 0.00 | - | 23 | 37 | 10.94% |
| IVV240920P00525000 | 2024-05-13 12:09PM EDT | 525.00 | 13.20 | 8.50 | 9.20 | 0.00 | - | 5 | 12 | 10.49% |
| IVV240920P00530000 | 2024-05-21 1:56PM EDT | 530.00 | 10.40 | 10.10 | 10.70 | -0.60 | -5.45% | 14 | 6 | 9.90% |
| IVV240920P00535000 | 2024-05-21 11:40AM EDT | 535.00 | 12.74 | 11.90 | 12.70 | -14.76 | -53.67% | 20 | 10 | 9.48% |
| IVV240920P00540000 | 2024-03-21 11:35AM EDT | 540.00 | 21.92 | 41.50 | 45.50 | 0.00 | - | 4 | 3 | 33.82% |
| IVV240920P00545000 | 2024-03-21 11:34AM EDT | 545.00 | 24.58 | 45.00 | 49.90 | 0.00 | - | - | 2 | 35.06% |
| IVV240920P00550000 | 2024-03-21 11:34AM EDT | 550.00 | 27.71 | 50.00 | 54.90 | 0.00 | - | - | 0 | 36.72% |
| IVV240920P00555000 | 2024-03-21 11:35AM EDT | 555.00 | 30.87 | 55.00 | 59.90 | 0.00 | - | - | 0 | 38.31% |
© 2024 Yahoo. All rights reserved.