iShares Core S&P 500 ETF (IVV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 319.29 | 0.00 | - | 3 | 4 | 180.00 | 0.31 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 190.00 | 1.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 200.00 | 1.20 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 210.00 | 1.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 215.00 | 0.55 | 0.00 | - | - | 7 |
| - | - | - | - | - | 225.00 | 1.70 | 0.00 | - | 1 | 0 |
| 263.25 | 0.00 | - | 1 | 1 | 230.00 | - | - | - | - | - |
| 274.95 | 0.00 | - | 1 | 1 | 250.00 | 2.90 | 0.00 | - | 6 | 6 |
| 265.45 | 0.00 | - | - | 1 | 260.00 | - | - | - | - | - |
| - | - | - | - | - | 270.00 | 3.60 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 280.00 | 2.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 0.64 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 295.00 | 1.20 | 0.00 | - | 3 | 13 |
| 148.10 | 0.00 | - | 10 | 10 | 300.00 | 0.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 305.00 | 15.62 | 0.00 | - | - | 5 |
| 175.00 | 0.00 | - | 7 | 7 | 310.00 | 2.18 | 0.00 | - | 1 | 4 |
| 98.50 | 0.00 | - | 3 | 2 | 315.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 2.00 | 0.00 | - | 1 | 51 |
| 150.50 | 0.00 | - | 3 | 25 | 325.00 | 4.30 | 0.00 | - | 1 | 1 |
| 160.50 | 0.00 | - | 8 | 17 | 330.00 | 2.78 | 0.00 | - | - | 1 |
| 207.70 | 0.00 | - | 15 | 0 | 335.00 | 5.90 | 0.00 | - | 22 | 22 |
| 202.80 | 0.00 | - | - | 0 | 340.00 | 3.00 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 345.00 | 1.50 | 0.00 | - | 18 | 0 |
| 167.50 | 0.00 | - | 5 | 26 | 350.00 | 2.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 355.00 | 3.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 360.00 | 4.90 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 365.00 | 5.30 | 0.00 | - | 1 | 2 |
| 112.00 | 0.00 | - | 3 | 14 | 370.00 | 5.84 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 375.00 | 2.45 | 0.00 | - | 5 | 0 |
| 158.97 | 0.00 | - | 1 | 64 | 380.00 | 3.65 | 0.00 | - | 1 | 58 |
| - | - | - | - | - | 385.00 | 4.20 | 0.00 | - | 3 | 8 |
| 104.20 | 0.00 | - | 9 | 10 | 390.00 | 3.48 | 0.00 | - | 2 | 10 |
| 64.65 | 0.00 | - | 16 | 16 | 395.00 | 9.90 | 0.00 | - | 24 | 40 |
| 134.80 | 0.00 | - | 4 | 43 | 400.00 | 2.50 | 0.00 | - | 4 | 0 |
| 78.50 | 0.00 | - | 5 | 8 | 405.00 | 5.20 | 0.00 | - | 5 | 22 |
| 100.77 | 0.00 | - | 1 | 9 | 410.00 | 6.33 | 0.00 | - | 1 | 34 |
| 46.75 | 0.00 | - | 2 | 0 | 415.00 | 5.15 | 0.00 | - | 1 | 15 |
| 125.27 | 0.00 | - | 1 | 0 | 420.00 | 2.72 | 0.00 | - | 1 | 0 |
| 85.50 | 0.00 | - | 1 | 16 | 425.00 | 5.80 | 0.00 | - | 1 | 5 |
| 98.36 | 0.00 | - | 4 | 58 | 430.00 | 5.30 | 0.00 | - | 1 | 0 |
| 100.30 | 0.00 | - | 2 | 11 | 435.00 | 3.60 | 0.00 | - | 15 | 0 |
| 81.65 | 0.00 | - | 27 | 0 | 440.00 | 8.05 | 0.00 | - | 1 | 9 |
| 101.50 | 0.00 | - | 47 | 0 | 445.00 | 6.55 | 0.00 | - | 3 | 5 |
| 96.90 | 0.00 | - | 47 | 0 | 450.00 | 5.77 | 0.00 | - | 1 | 0 |
| 93.05 | 0.00 | - | 10 | 0 | 455.00 | 9.00 | 0.00 | - | 1 | 28 |
| 75.28 | 0.00 | - | 2 | 21 | 460.00 | 10.37 | 0.00 | - | 1 | 88 |
| 74.88 | 0.00 | - | 3 | 0 | 465.00 | 5.45 | 0.00 | - | 1 | 0 |
| 81.65 | 0.00 | - | 1 | 0 | 470.00 | 6.20 | 0.00 | - | 1 | 0 |
| 74.66 | 0.00 | - | 1 | 0 | 475.00 | 16.00 | 0.00 | - | 2 | 15 |
| 58.65 | 0.00 | - | 2 | 0 | 480.00 | 9.49 | 0.00 | - | 2 | 0 |
| 65.50 | 0.00 | - | 2 | 0 | 485.00 | 16.65 | 0.00 | - | 1 | 0 |
| 62.95 | 0.00 | - | 1 | 0 | 490.00 | 8.40 | 0.00 | - | 2 | 0 |
| 61.20 | 0.00 | - | 28 | 0 | 495.00 | 9.50 | 0.00 | - | 1 | 0 |
| 57.95 | 0.00 | - | 1 | 0 | 500.00 | 9.90 | 0.00 | - | 1 | 0 |
| 33.79 | 0.00 | - | 1 | 0 | 505.00 | 10.20 | 0.00 | - | 1 | 0 |
| 48.20 | 0.00 | - | 1 | 0 | 510.00 | 20.30 | 0.00 | - | 2 | 0 |
| 38.55 | 0.00 | - | 1 | 0 | 515.00 | 13.50 | 0.00 | - | 1 | 0 |
| 38.20 | 0.00 | - | 3 | 0 | 520.00 | 14.90 | 0.00 | - | 2 | 0 |
| 36.03 | 0.00 | - | 11 | 0 | 525.00 | 20.00 | 0.00 | - | 2 | 0 |
| 30.80 | 0.00 | - | 1 | 0 | 530.00 | 18.00 | 0.00 | - | 2 | 0 |
| 29.25 | 0.00 | - | 10 | 0 | 535.00 | 20.50 | 0.00 | - | - | 0 |
| 26.75 | 0.00 | - | 5 | 0 | 540.00 | 39.38 | 0.00 | - | 5 | 3 |
| 25.30 | 0.00 | - | 2 | 0 | 545.00 | - | - | - | - | - |
| 20.50 | 0.00 | - | 1 | 0 | 550.00 | 27.00 | 0.00 | - | 69 | 0 |
| 17.90 | 0.00 | - | 3 | 0 | 555.00 | - | - | - | - | - |
| 16.82 | 0.00 | - | 25 | 0 | 560.00 | 32.50 | 0.00 | - | 10 | 0 |
| 13.43 | 0.00 | - | 1 | 0 | 565.00 | 36.00 | 0.00 | - | 3 | 0 |
| 10.80 | 0.00 | - | 1 | 0 | 570.00 | 41.00 | 0.00 | - | 2 | 0 |
| 10.40 | 0.00 | - | 1 | 0 | 575.00 | - | - | - | - | - |
| 9.05 | 0.00 | - | 1 | 0 | 580.00 | - | - | - | - | - |
| 7.65 | 0.00 | - | 2 | 0 | 585.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 6 | 16 | 590.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 1 | 0 | 595.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 20 | 0 | 600.00 | 68.00 | 0.00 | - | 1 | 0 |
| 2.90 | 0.00 | - | 18 | 0 | 605.00 | 207.04 | 0.00 | - | - | 0 |
| 2.50 | 0.00 | - | - | 0 | 610.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 2 | 625.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 47 | 0 | 630.00 | - | - | - | - | - |
| 1.73 | 0.00 | - | 1 | 6 | 635.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 1 | 640.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 5 | 5 | 645.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 0 | 650.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 0 | 660.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 4 | 665.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 1 | 680.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | - | 1 | 690.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 1 | 710.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 3 | 725.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.