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:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 57.12 | 0.00 | - | 1 | 1 | 450.00 | - | - | - | - | - |
| - | - | - | - | - | 455.00 | 1.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 465.00 | 0.05 | 0.00 | - | 4 | 5 |
| 62.17 | 0.00 | - | 50 | 50 | 470.00 | 2.70 | 0.00 | - | 1 | 0 |
| 44.85 | 0.00 | - | 2 | 2 | 475.00 | 1.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 480.00 | 0.20 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 487.00 | 1.14 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 1.05 | 0.00 | - | 1 | 21 |
| 21.00 | 0.00 | - | - | 1 | 491.00 | 2.35 | 0.00 | - | - | 5 |
| - | - | - | - | - | 492.00 | 0.50 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 494.00 | 2.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 495.00 | 0.85 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 496.00 | 2.45 | 0.00 | - | 12 | 8 |
| - | - | - | - | - | 497.00 | 2.80 | 0.00 | - | - | 7 |
| 15.40 | 0.00 | - | - | 3 | 498.00 | 4.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 499.00 | 0.15 | 0.00 | - | 1 | 5 |
| 10.00 | 0.00 | - | - | 7 | 500.00 | 1.65 | 0.00 | - | 1 | 21 |
| 8.60 | 0.00 | - | - | 1 | 501.00 | 5.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 502.00 | 1.48 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 503.00 | 3.90 | 0.00 | - | 5 | 5 |
| 13.60 | 0.00 | - | 5 | 6 | 504.00 | 2.65 | 0.00 | - | 1 | 1 |
| 16.11 | 0.00 | - | 1 | 8 | 505.00 | 0.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 506.00 | 0.21 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 507.00 | 2.00 | 0.00 | - | - | 7 |
| 10.56 | 0.00 | - | 1 | 1 | 508.00 | 3.67 | 0.00 | - | 1 | 1 |
| 18.10 | 0.00 | - | - | 1 | 509.00 | 0.23 | 0.00 | - | 1 | 0 |
| 12.07 | 0.00 | - | 1 | 27 | 510.00 | 0.25 | 0.00 | - | 1 | 39 |
| 8.50 | 0.00 | - | 1 | 7 | 511.00 | 0.51 | 0.00 | - | 1 | 1 |
| 8.00 | 0.00 | - | 1 | 7 | 512.00 | 1.05 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 512.50 | 1.16 | 0.00 | - | 7 | 5 |
| 13.10 | 0.00 | - | - | 7 | 513.00 | 8.30 | 0.00 | - | 1 | 1 |
| 6.96 | 0.00 | - | 82 | 79 | 514.00 | - | - | - | - | - |
| 9.88 | 0.00 | - | 2 | 2 | 515.00 | 0.29 | 0.00 | - | 1 | 1 |
| 15.67 | 0.00 | - | 1 | 1 | 516.00 | 4.60 | 0.00 | - | - | 5 |
| 9.90 | 0.00 | - | 1 | 12 | 517.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 5 | 5 | 517.50 | 1.95 | 0.00 | - | - | 5 |
| 9.35 | 0.00 | - | 7 | 8 | 518.00 | 0.11 | 0.00 | - | 1 | 7 |
| 4.90 | 0.00 | - | 6 | 9 | 519.00 | 2.70 | 0.00 | - | 5 | 10 |
| 12.46 | 0.00 | - | 2 | 16 | 520.00 | 0.26 | 0.00 | - | 1 | 1 |
| 10.51 | 0.00 | - | 1 | 2 | 521.00 | 6.00 | 0.00 | - | 10 | 0 |
| 5.80 | 0.00 | - | 5 | 5 | 522.00 | 0.60 | 0.00 | - | 1 | 6 |
| 1.40 | 0.00 | - | 1 | 1 | 522.50 | 0.22 | 0.00 | - | 11 | 11 |
| 5.33 | 0.00 | - | 3 | 5 | 523.00 | 0.25 | 0.00 | - | 1 | 18 |
| 4.70 | 0.00 | - | 5 | 6 | 524.00 | 4.40 | 0.00 | - | 5 | 0 |
| 6.89 | 0.00 | - | 3 | 16 | 525.00 | 0.55 | 0.00 | - | 1 | 6 |
| 7.82 | 0.00 | - | 1 | 24 | 526.00 | 0.89 | 0.00 | - | 10 | 23 |
| 8.07 | 0.00 | - | 7 | 63 | 527.00 | 0.63 | 0.00 | - | 3 | 13 |
| 6.10 | 0.00 | - | - | 5 | 527.50 | 0.67 | 0.00 | - | 2 | 8 |
| 5.10 | 0.00 | - | 1 | 2 | 528.00 | 1.35 | 0.00 | - | - | 12 |
| 3.80 | 0.00 | - | 3 | 9 | 529.00 | 1.21 | 0.00 | - | 14 | 15 |
| 4.78 | 0.00 | - | 1 | 21 | 530.00 | 1.85 | 0.00 | - | 2 | 6 |
| 3.30 | 0.00 | - | 1 | 63 | 531.00 | 1.45 | 0.00 | - | 1 | 5 |
| 3.58 | 0.00 | - | 5 | 32 | 532.00 | 2.85 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 532.50 | 2.60 | 0.00 | - | 5 | 5 |
| 2.55 | 0.00 | - | 3 | 22 | 533.00 | 2.80 | 0.00 | - | 4 | 3 |
| 3.66 | 0.00 | - | - | 1 | 534.00 | 2.95 | 0.00 | - | - | 10 |
| 1.80 | 0.00 | - | 13 | 12 | 535.00 | 4.70 | 0.00 | - | 12 | 22 |
| 1.42 | 0.00 | - | 2 | 16 | 536.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 2 | 537.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 7 | 30 | 537.50 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 17 | 539.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 58 | 67 | 540.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 2 | 541.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 5 | 545.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 16 | 550.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.