iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:540.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240607C00540000 | 2024-05-31 11:05AM EDT | 2024-06-07 | 0.05 | 0.20 | 0.35 | 0.00 | - | 2 | 64 | 11.67% |
| IVV240614C00540000 | 2024-05-31 12:00PM EDT | 2024-06-14 | 0.63 | 1.00 | 1.55 | 0.00 | - | 6 | 11 | 12.54% |
| IVV240621C00540000 | 2024-05-31 1:33PM EDT | 2024-06-21 | 0.55 | 1.70 | 2.00 | 0.00 | - | 301 | 476 | 11.17% |
| IVV240628C00540000 | 2024-05-31 1:50PM EDT | 2024-06-28 | 1.09 | 2.50 | 3.50 | 0.00 | - | 2 | 2 | 12.68% |
| IVV240705C00540000 | 2024-05-29 12:22PM EDT | 2024-07-05 | 3.15 | 3.20 | 3.70 | 0.00 | - | - | 18 | 11.61% |
| IVV240719C00540000 | 2024-05-30 12:22PM EDT | 2024-07-19 | 3.79 | 4.90 | 5.40 | 0.00 | - | 1 | 17 | 12.18% |
| IVV240920C00540000 | 2024-06-03 9:30AM EDT | 2024-09-20 | 12.68 | 12.90 | 13.80 | -1.40 | -9.94% | 1 | 157 | 15.43% |
| IVV241220C00540000 | 2024-05-03 12:59PM EDT | 2024-12-20 | 16.50 | 19.50 | 23.30 | 0.00 | - | 1 | 2 | 17.50% |
| IVV250117C00540000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 23.76 | 24.50 | 25.80 | 0.00 | - | 2 | 42 | 17.88% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240614P00540000 | 2024-05-20 2:50PM EDT | 2024-06-14 | 9.70 | 9.50 | 11.00 | 0.00 | - | 1 | 0 | 12.93% |
| IVV240621P00540000 | 2024-04-11 1:49PM EDT | 2024-06-21 | 21.10 | 15.40 | 19.30 | 0.00 | - | 2 | 0 | 29.04% |
| IVV240719P00540000 | 2024-05-31 10:21AM EDT | 2024-07-19 | 16.60 | 11.20 | 12.60 | 0.00 | - | 2 | 1 | 9.08% |
| IVV240920P00540000 | 2024-03-21 11:35AM EDT | 2024-09-20 | 21.92 | 41.50 | 45.50 | 0.00 | - | 4 | 3 | 34.74% |
| IVV250117P00540000 | 2024-02-15 4:52PM EDT | 2025-01-17 | 39.38 | 32.80 | 37.00 | 0.00 | - | 5 | 3 | 19.01% |
© 2024 Yahoo. All rights reserved.