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:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240419C00445000 | 2024-04-11 10:03AM EDT | 445.00 | 72.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IVV240419C00450000 | 2024-04-02 11:26AM EDT | 450.00 | 71.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419C00455000 | 2024-04-12 12:39PM EDT | 455.00 | 59.53 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| IVV240419C00460000 | 2024-04-01 11:21AM EDT | 460.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| IVV240419C00465000 | 2024-04-15 9:42AM EDT | 465.00 | 53.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419C00475000 | 2024-04-12 12:16PM EDT | 475.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419C00480000 | 2024-04-16 2:44PM EDT | 480.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IVV240419C00485000 | 2024-03-27 9:36AM EDT | 485.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240419C00490000 | 2024-04-02 12:24PM EDT | 490.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419C00495000 | 2024-03-15 12:43PM EDT | 495.00 | 22.00 | 17.40 | 21.50 | 0.00 | - | 2 | 30 | 102.43% |
| IVV240419C00500000 | 2024-04-16 2:47PM EDT | 500.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IVV240419C00505000 | 2024-04-17 3:01PM EDT | 505.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| IVV240419C00510000 | 2024-04-17 2:44PM EDT | 510.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IVV240419C00511000 | 2024-04-17 2:27PM EDT | 511.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| IVV240419C00512000 | 2024-04-17 1:32PM EDT | 512.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| IVV240419C00513000 | 2024-04-17 12:44PM EDT | 513.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IVV240419C00514000 | 2024-04-16 1:08PM EDT | 514.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| IVV240419C00515000 | 2024-04-17 9:43AM EDT | 515.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVV240419C00516000 | 2024-04-17 9:49AM EDT | 516.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IVV240419C00517000 | 2024-04-16 9:34AM EDT | 517.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IVV240419C00518000 | 2024-04-17 1:32PM EDT | 518.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| IVV240419C00519000 | 2024-04-17 12:24PM EDT | 519.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IVV240419C00520000 | 2024-04-17 1:16PM EDT | 520.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| IVV240419C00521000 | 2024-04-17 9:30AM EDT | 521.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240419C00522000 | 2024-04-16 2:48PM EDT | 522.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IVV240419C00523000 | 2024-04-17 10:24AM EDT | 523.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IVV240419C00524000 | 2024-04-16 9:50AM EDT | 524.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IVV240419C00525000 | 2024-04-15 11:36AM EDT | 525.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240419C00526000 | 2024-04-16 10:01AM EDT | 526.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| IVV240419C00527000 | 2024-04-15 2:02PM EDT | 527.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| IVV240419C00528000 | 2024-04-15 11:59AM EDT | 528.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IVV240419C00529000 | 2024-04-15 2:31PM EDT | 529.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IVV240419C00530000 | 2024-04-17 1:02PM EDT | 530.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240419C00531000 | 2024-04-15 9:45AM EDT | 531.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240419C00532000 | 2024-04-10 9:55AM EDT | 532.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240419C00533000 | 2024-04-12 9:48AM EDT | 533.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240419C00534000 | 2024-04-04 1:58PM EDT | 534.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240419C00535000 | 2024-04-15 12:22PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240419C00536000 | 2024-04-08 9:45AM EDT | 536.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IVV240419C00537000 | 2024-04-12 10:30AM EDT | 537.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IVV240419C00540000 | 2024-04-12 10:30AM EDT | 540.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IVV240419C00545000 | 2024-04-08 12:31PM EDT | 545.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IVV240419C00550000 | 2024-04-08 9:44AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240419P00425000 | 2024-03-12 10:41AM EDT | 425.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 116.21% |
| IVV240419P00430000 | 2024-03-07 4:31PM EDT | 430.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 109.28% |
| IVV240419P00435000 | 2024-04-08 9:50AM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IVV240419P00440000 | 2024-04-08 2:32PM EDT | 440.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| IVV240419P00445000 | 2024-04-08 9:44AM EDT | 445.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IVV240419P00450000 | 2024-04-16 2:24PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IVV240419P00455000 | 2024-04-16 2:23PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IVV240419P00460000 | 2024-04-09 11:12AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IVV240419P00465000 | 2024-03-21 11:12AM EDT | 465.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IVV240419P00470000 | 2024-03-01 11:01AM EDT | 470.00 | 1.16 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 55.27% |
| IVV240419P00475000 | 2024-03-25 1:42PM EDT | 475.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240419P00480000 | 2024-04-15 9:31AM EDT | 480.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IVV240419P00485000 | 2024-04-09 9:30AM EDT | 485.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IVV240419P00490000 | 2024-04-17 12:39PM EDT | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IVV240419P00491000 | 2024-04-09 11:01AM EDT | 491.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IVV240419P00494000 | 2024-04-17 1:02PM EDT | 494.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IVV240419P00495000 | 2024-04-17 1:32PM EDT | 495.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| IVV240419P00497000 | 2024-04-15 12:43PM EDT | 497.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IVV240419P00498000 | 2024-04-17 1:32PM EDT | 498.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| IVV240419P00499000 | 2024-04-17 12:10PM EDT | 499.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IVV240419P00500000 | 2024-04-17 1:16PM EDT | 500.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| IVV240419P00503000 | 2024-04-17 3:52PM EDT | 503.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.05% |
| IVV240419P00504000 | 2024-04-17 12:07PM EDT | 504.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| IVV240419P00505000 | 2024-04-17 3:01PM EDT | 505.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IVV240419P00506000 | 2024-04-17 3:13PM EDT | 506.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419P00507000 | 2024-04-16 3:19PM EDT | 507.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IVV240419P00508000 | 2024-04-16 1:35PM EDT | 508.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IVV240419P00509000 | 2024-04-17 2:42PM EDT | 509.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419P00510000 | 2024-04-16 2:19PM EDT | 510.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IVV240419P00511000 | 2024-04-16 1:07PM EDT | 511.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419P00512000 | 2024-04-16 9:53AM EDT | 512.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240419P00513000 | 2024-04-17 10:12AM EDT | 513.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IVV240419P00514000 | 2024-04-16 12:21PM EDT | 514.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IVV240419P00515000 | 2024-04-17 1:33PM EDT | 515.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240419P00516000 | 2024-04-15 9:49AM EDT | 516.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419P00517000 | 2024-04-16 9:49AM EDT | 517.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419P00518000 | 2024-04-10 3:18PM EDT | 518.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| IVV240419P00519000 | 2024-04-17 2:51PM EDT | 519.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419P00520000 | 2024-04-16 10:45AM EDT | 520.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IVV240419P00521000 | 2024-04-17 2:51PM EDT | 521.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419P00522000 | 2024-04-12 9:34AM EDT | 522.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419P00523000 | 2024-04-11 2:26PM EDT | 523.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419P00524000 | 2024-04-11 2:07PM EDT | 524.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419P00525000 | 2024-04-09 10:30AM EDT | 525.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419P00526000 | 2024-04-04 11:53AM EDT | 526.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240419P00527000 | 2024-04-02 3:49PM EDT | 527.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IVV240419P00529000 | 2024-03-26 12:20PM EDT | 529.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IVV240419P00530000 | 2024-04-08 12:31PM EDT | 530.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IVV240419P00532000 | 2024-04-17 3:10PM EDT | 532.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IVV240419P00533000 | 2024-03-28 12:27PM EDT | 533.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240419P00540000 | 2024-04-02 10:10AM EDT | 540.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.