iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:520.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240607C00520000 | 2024-05-30 9:30AM EDT | 2024-06-07 | 9.47 | 10.20 | 15.00 | 0.00 | - | 1 | 11 | 34.66% |
| IVV240614C00520000 | 2024-05-07 11:41AM EDT | 2024-06-14 | 9.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IVV240621C00520000 | 2024-05-31 9:34AM EDT | 2024-06-21 | 10.20 | 12.70 | 15.10 | 0.00 | - | 2 | 1,011 | 18.02% |
| IVV240628C00520000 | 2024-05-15 12:44PM EDT | 2024-06-28 | 16.98 | 13.90 | 16.10 | 0.00 | - | - | 1 | 17.40% |
| IVV240920C00520000 | 2024-05-29 12:47PM EDT | 2024-09-20 | 25.85 | 25.70 | 28.40 | 0.00 | - | 1 | 130 | 19.61% |
| IVV241220C00520000 | 2024-05-21 2:29PM EDT | 2024-12-20 | 38.60 | 35.00 | 37.70 | 0.00 | - | 3 | 22 | 20.58% |
| IVV250117C00520000 | 2024-05-24 9:49AM EDT | 2025-01-17 | 38.20 | 37.50 | 40.10 | 0.00 | - | 3 | 47 | 20.74% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240607P00520000 | 2024-05-31 1:43PM EDT | 2024-06-07 | 2.25 | 0.10 | 1.55 | 0.00 | - | 2 | 101 | 21.60% |
| IVV240621P00520000 | 2024-05-28 10:22AM EDT | 2024-06-21 | 2.29 | 1.90 | 2.20 | 0.00 | - | 3 | 33 | 12.89% |
| IVV240628P00520000 | 2024-05-30 2:16PM EDT | 2024-06-28 | 4.20 | 2.50 | 2.85 | 0.00 | - | 3 | 7 | 12.46% |
| IVV240719P00520000 | 2024-05-29 2:33PM EDT | 2024-07-19 | 5.20 | 3.80 | 4.70 | 0.00 | - | 2 | 5 | 12.12% |
| IVV240920P00520000 | 2024-05-29 10:18AM EDT | 2024-09-20 | 9.29 | 7.70 | 8.30 | 0.00 | - | 1 | 69 | 11.31% |
| IVV241220P00520000 | 2024-05-31 1:16PM EDT | 2024-12-20 | 16.50 | 12.40 | 13.60 | 0.00 | - | 1 | 11 | 11.92% |
| IVV250117P00520000 | 2024-05-23 10:24AM EDT | 2025-01-17 | 14.90 | 14.00 | 15.00 | 0.00 | - | 2 | 20 | 12.03% |
© 2024 Yahoo. All rights reserved.