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:
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 425.00 | 0.33 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 445.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 450.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 455.00 | 0.37 | 0.00 | - | - | 0 |
| - | - | - | - | - | 460.00 | 0.53 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 465.00 | 0.53 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 470.00 | 0.43 | 0.00 | - | - | 0 |
| - | - | - | - | - | 475.00 | 1.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 480.00 | 0.44 | 0.00 | - | 1 | 0 |
| 45.29 | 0.00 | - | 2 | 2 | 485.00 | 2.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 489.00 | 1.33 | 0.00 | - | - | 0 |
| - | - | - | - | - | 490.00 | 1.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 491.00 | 0.12 | 0.00 | - | 1 | 0 |
| 11.00 | 0.00 | - | 2 | 0 | 492.00 | 1.84 | 0.00 | - | - | 0 |
| 11.60 | 0.00 | - | 1 | 0 | 493.00 | 0.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 494.00 | 1.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 495.00 | 0.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 496.00 | 0.60 | 0.00 | - | 1 | 0 |
| 13.50 | 0.00 | - | - | 0 | 497.00 | 0.62 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 498.00 | 0.48 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 499.00 | 0.45 | 0.00 | - | 3 | 0 |
| 6.80 | 0.00 | - | - | 0 | 500.00 | 1.09 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 501.00 | 0.70 | 0.00 | - | 12 | 0 |
| 7.50 | 0.00 | - | 2 | 0 | 502.00 | 1.70 | 0.00 | - | 4 | 0 |
| 7.10 | 0.00 | - | - | 0 | 503.00 | 2.25 | 0.00 | - | 1 | 0 |
| 4.64 | 0.00 | - | - | 0 | 504.00 | 2.50 | 0.00 | - | 5 | 0 |
| 3.56 | 0.00 | - | 2 | 0 | 505.00 | 2.27 | 0.00 | - | 8 | 0 |
| 4.70 | 0.00 | - | 1 | 0 | 506.00 | 1.50 | 0.00 | - | 1 | 0 |
| 4.17 | 0.00 | - | 7 | 0 | 507.00 | 3.77 | 0.00 | - | 3 | 0 |
| 6.37 | 0.00 | - | 2 | 0 | 507.50 | 3.70 | 0.00 | - | 13 | 0 |
| 3.90 | 0.00 | - | 1 | 0 | 508.00 | 3.64 | 0.00 | - | 12 | 0 |
| 4.89 | 0.00 | - | 1 | 0 | 509.00 | 4.00 | 0.00 | - | 3 | 0 |
| 3.10 | 0.00 | - | 14 | 0 | 510.00 | 2.55 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 8 | 0 | 511.00 | 4.40 | 0.00 | - | 1 | 0 |
| 2.50 | 0.00 | - | 2 | 0 | 512.00 | 4.03 | 0.00 | - | 40 | 0 |
| 2.90 | 0.00 | - | 6 | 0 | 512.50 | - | - | - | - | - |
| 1.74 | 0.00 | - | 3 | 0 | 513.00 | 4.20 | 0.00 | - | 6 | 0 |
| 2.32 | 0.00 | - | 2 | 0 | 514.00 | 5.50 | 0.00 | - | - | 0 |
| 1.12 | 0.00 | - | 45 | 0 | 515.00 | 4.27 | 0.00 | - | 1 | 0 |
| 0.95 | 0.00 | - | 4 | 0 | 516.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 0 | 517.00 | 4.80 | 0.00 | - | - | 0 |
| 2.00 | 0.00 | - | 3 | 0 | 517.50 | 10.90 | 0.00 | - | 1 | 0 |
| 0.47 | 0.00 | - | 51 | 0 | 518.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 40 | 0 | 519.00 | 3.80 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 4 | 0 | 520.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 4 | 0 | 521.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 0 | 522.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 522.50 | - | - | - | - | - |
| 0.32 | 0.00 | - | 3 | 0 | 523.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 0 | 524.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 2 | 0 | 525.00 | 9.60 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 8 | 0 | 526.00 | 7.25 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 0 | 527.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 527.50 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 0 | 528.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 8 | 0 | 529.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 0 | 530.00 | 12.07 | 0.00 | - | - | 0 |
| 1.30 | 0.00 | - | - | 0 | 531.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 3 | 3 | 532.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 0 | 532.50 | - | - | - | - | - |
| 0.31 | 0.00 | - | - | 0 | 533.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 535.00 | 15.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 0 | 537.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 0 | 537.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | - | 0 | 545.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 5 | 0 | 550.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 5 | 0 | 555.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 0 | 575.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.