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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV241220C00480000 | 2024-05-14 11:20AM EDT | 480.00 | 63.27 | 69.00 | 73.30 | 0.00 | - | - | 2 | 26.33% |
| IVV241220C00505000 | 2024-04-25 2:55PM EDT | 505.00 | 33.24 | 48.00 | 52.00 | 0.00 | - | - | 2 | 22.46% |
| IVV241220C00515000 | 2024-04-23 10:26AM EDT | 515.00 | 28.40 | 40.20 | 44.20 | 0.00 | - | - | 1 | 21.13% |
| IVV241220C00520000 | 2024-05-21 10:23AM EDT | 520.00 | 38.60 | 36.50 | 40.10 | +5.20 | +15.57% | 3 | 21 | 20.26% |
| IVV241220C00525000 | 2024-05-06 10:44AM EDT | 525.00 | 26.00 | 33.00 | 36.60 | 0.00 | - | - | 20 | 19.71% |
| IVV241220C00530000 | 2024-05-17 9:57AM EDT | 530.00 | 30.00 | 30.10 | 33.00 | 0.00 | - | 3 | 4 | 19.04% |
| IVV241220C00535000 | 2024-05-15 1:22PM EDT | 535.00 | 27.40 | 26.80 | 28.80 | 0.00 | - | 2 | 2 | 17.93% |
| IVV241220C00540000 | 2024-05-03 12:59PM EDT | 540.00 | 16.50 | 24.40 | 25.60 | 0.00 | - | 1 | 2 | 17.36% |
| IVV241220C00550000 | 2024-05-21 9:55AM EDT | 550.00 | 18.70 | 18.80 | 19.90 | -1.30 | -6.50% | 2 | 5 | 16.39% |
| IVV241220C00560000 | 2024-05-02 10:58AM EDT | 560.00 | 6.80 | 14.10 | 15.30 | 0.00 | - | - | 5 | 15.72% |
| IVV241220C00570000 | 2024-05-01 10:43AM EDT | 570.00 | 4.70 | 10.20 | 11.20 | 0.00 | - | - | 1 | 14.95% |
| IVV241220C00575000 | 2024-05-15 9:44AM EDT | 575.00 | 8.70 | 8.50 | 9.30 | 0.00 | - | - | 1 | 14.49% |
| IVV241220C00580000 | 2024-05-17 3:55PM EDT | 580.00 | 7.00 | 7.10 | 8.50 | 0.00 | - | 56 | 76 | 14.73% |
| IVV241220C00585000 | 2024-04-30 12:51PM EDT | 585.00 | 3.30 | 5.80 | 6.50 | 0.00 | - | - | 1 | 13.92% |
| IVV241220C00590000 | 2024-04-29 9:42AM EDT | 590.00 | 3.10 | 4.80 | 5.40 | 0.00 | - | - | 1 | 13.70% |
| IVV241220C00595000 | 2024-05-03 3:08PM EDT | 595.00 | 2.50 | 3.90 | 4.70 | 0.00 | - | 1 | 1 | 13.75% |
| IVV241220C00600000 | 2024-05-17 12:31PM EDT | 600.00 | 3.50 | 3.10 | 3.80 | 0.00 | - | 3 | 6 | 13.49% |
| IVV241220C00605000 | 2024-04-25 3:51PM EDT | 605.00 | 1.30 | 2.50 | 3.30 | 0.00 | - | - | 3 | 13.56% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV241220P00265000 | 2024-04-22 9:30AM EDT | 265.00 | 0.95 | 0.00 | 2.40 | 0.00 | - | - | 1 | 52.30% |
| IVV241220P00320000 | 2024-04-30 9:30AM EDT | 320.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | - | 1 | 40.93% |
| IVV241220P00350000 | 2024-05-13 9:30AM EDT | 350.00 | 1.05 | 0.15 | 3.10 | 0.00 | - | 1 | 1 | 35.71% |
| IVV241220P00390000 | 2024-05-16 9:45AM EDT | 390.00 | 1.40 | 0.60 | 3.60 | 0.00 | - | - | 1 | 29.05% |
| IVV241220P00400000 | 2024-05-01 10:05AM EDT | 400.00 | 3.50 | 0.85 | 3.80 | 0.00 | - | 2 | 4 | 27.55% |
| IVV241220P00450000 | 2024-05-14 2:14PM EDT | 450.00 | 4.47 | 2.90 | 3.60 | 0.00 | - | - | 1 | 18.20% |
| IVV241220P00460000 | 2024-05-16 9:38AM EDT | 460.00 | 4.38 | 3.60 | 4.20 | 0.00 | - | 1 | 1 | 17.22% |
| IVV241220P00475000 | 2024-04-29 3:22PM EDT | 475.00 | 10.27 | 3.70 | 5.50 | 0.00 | - | 3 | 6 | 15.93% |
| IVV241220P00480000 | 2024-05-15 11:36AM EDT | 480.00 | 6.00 | 3.60 | 6.00 | 0.00 | - | - | 1 | 15.47% |
| IVV241220P00485000 | 2024-05-16 9:37AM EDT | 485.00 | 6.70 | 4.60 | 6.60 | 0.00 | - | - | 1 | 15.05% |
| IVV241220P00505000 | 2024-05-07 11:22AM EDT | 505.00 | 13.52 | 8.40 | 9.60 | 0.00 | - | 1 | 1 | 13.25% |
| IVV241220P00510000 | 2024-05-07 11:22AM EDT | 510.00 | 15.04 | 9.40 | 10.60 | 0.00 | - | 1 | 1 | 12.81% |
| IVV241220P00525000 | 2024-05-10 9:40AM EDT | 525.00 | 18.10 | 12.90 | 14.40 | 0.00 | - | - | 2 | 11.50% |
| IVV241220P00530000 | 2024-05-15 12:32PM EDT | 530.00 | 17.01 | 14.50 | 15.80 | 0.00 | - | - | 11 | 10.94% |
© 2024 Yahoo. All rights reserved.