iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:525.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240607C00525000 | 2024-05-31 2:02PM EDT | 2024-06-07 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IVV240614C00525000 | 2024-05-29 3:52PM EDT | 2024-06-14 | 7.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IVV240621C00525000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 6.73 | 0.00 | 0.00 | 0.00 | - | 54 | 142 | 0.00% |
| IVV240628C00525000 | 2024-05-31 3:49PM EDT | 2024-06-28 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| IVV240705C00525000 | 2024-05-30 3:29PM EDT | 2024-07-05 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IVV240920C00525000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 21.32 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| IVV241220C00525000 | 2024-05-06 10:44AM EDT | 2024-12-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| IVV250117C00525000 | 2024-05-31 1:34PM EDT | 2025-01-17 | 29.81 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240607P00525000 | 2024-05-31 3:28PM EDT | 2024-06-07 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| IVV240614P00525000 | 2024-05-28 12:56PM EDT | 2024-06-14 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| IVV240621P00525000 | 2024-05-31 1:11PM EDT | 2024-06-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.78% |
| IVV240628P00525000 | 2024-05-30 11:30AM EDT | 2024-06-28 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| IVV240705P00525000 | 2024-05-30 3:29PM EDT | 2024-07-05 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| IVV240712P00525000 | 2024-05-30 3:48PM EDT | 2024-07-12 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| IVV240719P00525000 | 2024-05-31 10:55AM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| IVV240920P00525000 | 2024-05-13 12:09PM EDT | 2024-09-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.39% |
| IVV241220P00525000 | 2024-05-10 9:40AM EDT | 2024-12-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| IVV250117P00525000 | 2024-05-30 9:35AM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
© 2024 Yahoo. All rights reserved.