iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240524C00450000 | 2024-04-17 12:33PM EDT | 450.00 | 57.12 | 80.30 | 84.60 | 0.00 | - | 1 | 1 | 109.89% |
| IVV240524C00470000 | 2024-05-17 9:35AM EDT | 470.00 | 62.17 | 61.10 | 65.00 | 0.00 | - | 50 | 50 | 58.15% |
| IVV240524C00475000 | 2024-04-12 10:52AM EDT | 475.00 | 44.85 | 47.40 | 52.00 | 0.00 | - | 2 | 2 | 0.00% |
| IVV240524C00491000 | 2024-04-18 10:15AM EDT | 491.00 | 21.00 | 39.40 | 43.70 | 0.00 | - | - | 1 | 64.26% |
| IVV240524C00498000 | 2024-04-23 10:08AM EDT | 498.00 | 15.40 | 32.90 | 37.00 | 0.00 | - | - | 3 | 58.69% |
| IVV240524C00500000 | 2024-04-22 11:29AM EDT | 500.00 | 10.00 | 31.00 | 35.10 | 0.00 | - | - | 7 | 57.08% |
| IVV240524C00501000 | 2024-04-22 10:52AM EDT | 501.00 | 8.60 | 30.10 | 34.10 | 0.00 | - | - | 1 | 55.85% |
| IVV240524C00504000 | 2024-04-16 2:34PM EDT | 504.00 | 13.60 | 26.50 | 30.70 | 0.00 | - | 5 | 6 | 48.90% |
| IVV240524C00505000 | 2024-05-06 2:45PM EDT | 505.00 | 16.11 | 26.20 | 30.10 | 0.00 | - | 1 | 8 | 50.88% |
| IVV240524C00508000 | 2024-05-03 12:14PM EDT | 508.00 | 10.56 | 22.90 | 27.10 | 0.00 | - | 1 | 1 | 47.10% |
| IVV240524C00509000 | 2024-04-11 1:03PM EDT | 509.00 | 18.10 | 14.60 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| IVV240524C00510000 | 2024-05-06 1:58PM EDT | 510.00 | 12.07 | 21.20 | 25.00 | 0.00 | - | 1 | 27 | 43.81% |
| IVV240524C00511000 | 2024-05-03 12:14PM EDT | 511.00 | 8.50 | 20.20 | 24.00 | 0.00 | - | 1 | 7 | 42.54% |
| IVV240524C00512000 | 2024-04-24 9:48AM EDT | 512.00 | 8.00 | 19.20 | 23.10 | 0.00 | - | 1 | 7 | 41.94% |
| IVV240524C00513000 | 2024-05-14 2:14PM EDT | 513.00 | 13.10 | 18.20 | 22.10 | 0.00 | - | - | 7 | 40.65% |
| IVV240524C00514000 | 2024-05-03 1:21PM EDT | 514.00 | 6.96 | 17.20 | 21.10 | 0.00 | - | 82 | 79 | 39.33% |
| IVV240524C00515000 | 2024-05-07 1:49PM EDT | 515.00 | 9.88 | 16.20 | 20.10 | 0.00 | - | 2 | 2 | 38.01% |
| IVV240524C00516000 | 2024-05-15 12:54PM EDT | 516.00 | 15.67 | 15.20 | 19.10 | 0.00 | - | 1 | 1 | 36.67% |
| IVV240524C00517000 | 2024-05-10 9:30AM EDT | 517.00 | 9.90 | 14.10 | 18.10 | 0.00 | - | 1 | 12 | 35.33% |
| IVV240524C00517500 | 2024-04-30 9:54AM EDT | 517.50 | 5.00 | 13.50 | 17.80 | 0.00 | - | 5 | 5 | 35.89% |
| IVV240524C00518000 | 2024-05-14 2:14PM EDT | 518.00 | 9.35 | 13.00 | 17.20 | 0.00 | - | 7 | 8 | 34.58% |
| IVV240524C00519000 | 2024-05-03 10:00AM EDT | 519.00 | 4.90 | 12.00 | 16.20 | 0.00 | - | 6 | 9 | 33.20% |
| IVV240524C00520000 | 2024-05-17 3:55PM EDT | 520.00 | 12.46 | 11.30 | 15.20 | 0.00 | - | 2 | 16 | 31.80% |
| IVV240524C00521000 | 2024-05-17 2:37PM EDT | 521.00 | 10.51 | 10.50 | 14.30 | 0.00 | - | 1 | 2 | 30.96% |
| IVV240524C00522000 | 2024-05-14 12:23PM EDT | 522.00 | 5.80 | 9.50 | 13.30 | 0.00 | - | 5 | 5 | 29.51% |
| IVV240524C00522500 | 2024-05-01 9:49AM EDT | 522.50 | 1.40 | 8.90 | 12.80 | 0.00 | - | 1 | 1 | 28.77% |
| IVV240524C00523000 | 2024-05-21 12:09PM EDT | 523.00 | 10.39 | 8.90 | 11.30 | +5.06 | +94.93% | 2 | 5 | 22.19% |
| IVV240524C00524000 | 2024-05-21 10:51AM EDT | 524.00 | 9.40 | 8.30 | 11.10 | +4.70 | +100.00% | 2 | 6 | 25.44% |
| IVV240524C00525000 | 2024-05-15 10:11AM EDT | 525.00 | 6.89 | 7.20 | 10.50 | 0.00 | - | 3 | 16 | 26.06% |
| IVV240524C00526000 | 2024-05-21 12:07PM EDT | 526.00 | 7.55 | 6.50 | 8.60 | -0.27 | -3.45% | 1 | 24 | 19.72% |
| IVV240524C00527000 | 2024-05-21 12:09PM EDT | 527.00 | 6.68 | 5.70 | 7.50 | -1.39 | -17.22% | 7 | 63 | 17.68% |
| IVV240524C00527500 | 2024-04-10 9:51AM EDT | 527.50 | 6.10 | 2.30 | 3.30 | 0.00 | - | - | 5 | 0.00% |
| IVV240524C00528000 | 2024-05-17 12:48PM EDT | 528.00 | 5.10 | 5.40 | 7.30 | 0.00 | - | 1 | 2 | 20.20% |
| IVV240524C00529000 | 2024-05-17 2:22PM EDT | 529.00 | 3.80 | 5.00 | 5.50 | 0.00 | - | 3 | 9 | 14.56% |
| IVV240524C00530000 | 2024-05-21 12:56PM EDT | 530.00 | 4.40 | 4.10 | 4.50 | -0.38 | -7.95% | 2 | 21 | 12.91% |
| IVV240524C00531000 | 2024-05-21 12:14PM EDT | 531.00 | 3.84 | 3.40 | 3.80 | +0.54 | +16.36% | 2 | 63 | 12.56% |
| IVV240524C00532000 | 2024-05-20 2:31PM EDT | 532.00 | 3.58 | 2.85 | 3.30 | 0.00 | - | 5 | 32 | 12.89% |
| IVV240524C00533000 | 2024-05-21 11:50AM EDT | 533.00 | 2.65 | 2.25 | 2.55 | +0.10 | +3.92% | 3 | 22 | 11.84% |
| IVV240524C00534000 | 2024-05-21 12:28PM EDT | 534.00 | 2.10 | 1.75 | 2.05 | -1.56 | -42.62% | 3 | 1 | 11.64% |
| IVV240524C00535000 | 2024-05-20 3:08PM EDT | 535.00 | 1.80 | 1.35 | 1.60 | 0.00 | - | 13 | 12 | 11.38% |
| IVV240524C00536000 | 2024-05-20 3:06PM EDT | 536.00 | 1.42 | 1.00 | 1.25 | 0.00 | - | 2 | 16 | 11.31% |
| IVV240524C00537000 | 2024-05-21 12:12PM EDT | 537.00 | 0.92 | 0.75 | 0.95 | -0.38 | -29.23% | 2 | 2 | 11.19% |
| IVV240524C00537500 | 2024-05-21 10:41AM EDT | 537.50 | 1.00 | 0.60 | 0.85 | -0.10 | -9.09% | 1 | 30 | 11.30% |
| IVV240524C00539000 | 2024-05-21 12:12PM EDT | 539.00 | 0.49 | 0.40 | 0.55 | -0.01 | -2.00% | 2 | 17 | 11.26% |
| IVV240524C00540000 | 2024-05-21 10:59AM EDT | 540.00 | 0.39 | 0.25 | 0.40 | -0.18 | -31.58% | 13 | 67 | 11.21% |
| IVV240524C00541000 | 2024-05-20 10:28AM EDT | 541.00 | 0.49 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 11.33% |
| IVV240524C00545000 | 2024-05-17 10:03AM EDT | 545.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 5 | 16.31% |
| IVV240524C00550000 | 2024-05-07 10:38AM EDT | 550.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 16 | 24.76% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240524P00455000 | 2024-04-12 1:22PM EDT | 455.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.95% |
| IVV240524P00465000 | 2024-05-13 10:46AM EDT | 465.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 67.87% |
| IVV240524P00470000 | 2024-04-19 2:38PM EDT | 470.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IVV240524P00475000 | 2024-04-10 1:04PM EDT | 475.00 | 1.55 | 0.05 | 0.75 | 0.00 | - | - | 1 | 59.52% |
| IVV240524P00480000 | 2024-05-06 3:48PM EDT | 480.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 23 | 54.35% |
| IVV240524P00487000 | 2024-04-29 12:45PM EDT | 487.00 | 1.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.08% |
| IVV240524P00490000 | 2024-05-03 10:24AM EDT | 490.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 52.08% |
| IVV240524P00491000 | 2024-05-02 11:07AM EDT | 491.00 | 2.35 | 0.00 | 0.75 | 0.00 | - | - | 5 | 51.07% |
| IVV240524P00492000 | 2024-05-06 3:48PM EDT | 492.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 50.07% |
| IVV240524P00494000 | 2024-05-01 3:39PM EDT | 494.00 | 2.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 48.07% |
| IVV240524P00495000 | 2024-05-06 11:50AM EDT | 495.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 47.07% |
| IVV240524P00496000 | 2024-04-26 3:36PM EDT | 496.00 | 2.45 | 0.00 | 0.75 | 0.00 | - | 12 | 8 | 46.05% |
| IVV240524P00497000 | 2024-05-02 2:54PM EDT | 497.00 | 2.80 | 0.00 | 0.75 | 0.00 | - | - | 7 | 45.04% |
| IVV240524P00498000 | 2024-05-01 2:29PM EDT | 498.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 44.02% |
| IVV240524P00499000 | 2024-05-15 3:57PM EDT | 499.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 43.02% |
| IVV240524P00500000 | 2024-05-06 9:33AM EDT | 500.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 41.99% |
| IVV240524P00501000 | 2024-05-01 10:57AM EDT | 501.00 | 5.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 40.97% |
| IVV240524P00502000 | 2024-05-06 11:50AM EDT | 502.00 | 1.48 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 39.94% |
| IVV240524P00503000 | 2024-04-26 12:59PM EDT | 503.00 | 3.90 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 38.92% |
| IVV240524P00504000 | 2024-05-03 12:16PM EDT | 504.00 | 2.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 37.89% |
| IVV240524P00505000 | 2024-05-13 1:49PM EDT | 505.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 36.87% |
| IVV240524P00506000 | 2024-05-15 3:50PM EDT | 506.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 35.82% |
| IVV240524P00507000 | 2024-05-06 3:05PM EDT | 507.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | - | 7 | 34.79% |
| IVV240524P00508000 | 2024-05-03 12:16PM EDT | 508.00 | 3.67 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 33.74% |
| IVV240524P00509000 | 2024-05-15 3:57PM EDT | 509.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 32.69% |
| IVV240524P00510000 | 2024-05-15 3:57PM EDT | 510.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 31.64% |
| IVV240524P00511000 | 2024-05-16 1:36PM EDT | 511.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 30.59% |
| IVV240524P00512000 | 2024-05-10 9:44AM EDT | 512.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 1 | 41 | 29.52% |
| IVV240524P00512500 | 2024-05-10 10:07AM EDT | 512.50 | 1.16 | 0.00 | 0.75 | 0.00 | - | 7 | 5 | 28.98% |
| IVV240524P00513000 | 2024-04-26 9:39AM EDT | 513.00 | 8.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 28.44% |
| IVV240524P00515000 | 2024-05-16 1:36PM EDT | 515.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 26.29% |
| IVV240524P00516000 | 2024-05-06 1:02PM EDT | 516.00 | 4.60 | 0.05 | 0.75 | 0.00 | - | - | 5 | 25.20% |
| IVV240524P00517500 | 2024-05-14 9:41AM EDT | 517.50 | 1.95 | 0.05 | 0.75 | 0.00 | - | - | 5 | 23.55% |
| IVV240524P00518000 | 2024-05-20 11:21AM EDT | 518.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 23.00% |
| IVV240524P00519000 | 2024-05-10 1:56PM EDT | 519.00 | 2.70 | 0.05 | 0.75 | 0.00 | - | 5 | 10 | 21.88% |
| IVV240524P00520000 | 2024-05-17 2:41PM EDT | 520.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 15.50% |
| IVV240524P00521000 | 2024-05-06 3:55PM EDT | 521.00 | 6.00 | 0.10 | 0.25 | 0.00 | - | 10 | 0 | 14.55% |
| IVV240524P00522000 | 2024-05-16 2:14PM EDT | 522.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 1 | 6 | 13.60% |
| IVV240524P00522500 | 2024-05-20 12:14PM EDT | 522.50 | 0.22 | 0.15 | 0.25 | 0.00 | - | 11 | 11 | 13.11% |
| IVV240524P00523000 | 2024-05-20 11:20AM EDT | 523.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 18 | 13.21% |
| IVV240524P00524000 | 2024-05-10 10:40AM EDT | 524.00 | 4.40 | 0.25 | 0.35 | 0.00 | - | 5 | 0 | 12.70% |
| IVV240524P00525000 | 2024-05-21 12:13PM EDT | 525.00 | 0.38 | 0.30 | 0.45 | -0.17 | -30.91% | 7 | 6 | 12.53% |
| IVV240524P00526000 | 2024-05-17 12:08PM EDT | 526.00 | 0.89 | 0.45 | 0.60 | 0.00 | - | 10 | 23 | 12.55% |
| IVV240524P00527000 | 2024-05-21 12:13PM EDT | 527.00 | 0.59 | 0.60 | 0.75 | -0.04 | -6.35% | 4 | 13 | 12.34% |
| IVV240524P00527500 | 2024-05-20 11:19AM EDT | 527.50 | 0.67 | 0.65 | 0.85 | 0.00 | - | 2 | 8 | 12.31% |
| IVV240524P00528000 | 2024-05-21 10:26AM EDT | 528.00 | 0.88 | 0.75 | 0.95 | -0.47 | -34.81% | 2 | 12 | 12.22% |
| IVV240524P00529000 | 2024-05-21 12:34PM EDT | 529.00 | 0.90 | 0.85 | 1.10 | -0.31 | -25.62% | 1 | 15 | 11.61% |
| IVV240524P00530000 | 2024-05-17 2:55PM EDT | 530.00 | 1.52 | 1.25 | 1.45 | -0.33 | -17.84% | 9 | 6 | 11.83% |
| IVV240524P00531000 | 2024-05-20 10:01AM EDT | 531.00 | 1.45 | 1.55 | 1.75 | 0.00 | - | 1 | 5 | 11.54% |
| IVV240524P00532000 | 2024-05-17 10:24AM EDT | 532.00 | 2.85 | 1.80 | 2.10 | 0.00 | - | 1 | 3 | 11.21% |
| IVV240524P00532500 | 2024-05-17 3:59PM EDT | 532.50 | 2.60 | 2.10 | 2.35 | 0.00 | - | 5 | 5 | 11.29% |
| IVV240524P00533000 | 2024-05-20 2:09PM EDT | 533.00 | 2.72 | 2.35 | 2.55 | -0.08 | -2.86% | 9 | 3 | 11.07% |
| IVV240524P00534000 | 2024-05-16 11:11AM EDT | 534.00 | 2.95 | 2.85 | 3.20 | 0.00 | - | - | 10 | 11.55% |
| IVV240524P00535000 | 2024-05-17 2:54PM EDT | 535.00 | 4.70 | 3.40 | 3.80 | 0.00 | - | 12 | 22 | 11.53% |
© 2024 Yahoo. All rights reserved.