Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IVV240517C00490000 | 2024-04-26 2:08PM EDT | 2024-05-17 | 24.65 | 16.60 | 20.30 | 0.00 | - | 1 | 12 | 27.31% |
IVV240607C00490000 | 2024-04-26 2:08PM EDT | 2024-06-07 | 27.70 | 20.00 | 23.70 | 0.00 | - | 1 | 3 | 24.09% |
IVV240621C00490000 | 2024-04-23 10:48AM EDT | 2024-06-21 | 25.70 | 20.10 | 24.60 | 0.00 | - | 1 | 57 | 21.88% |
IVV240920C00490000 | 2024-04-05 3:58PM EDT | 2024-09-20 | 50.20 | 32.10 | 36.50 | 0.00 | - | 2 | 80 | 23.13% |
IVV250117C00490000 | 2024-04-16 10:37AM EDT | 2025-01-17 | 48.95 | 43.50 | 46.40 | 0.00 | - | 1 | 52 | 23.09% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IVV240503P00490000 | 2024-04-25 10:29AM EDT | 2024-05-03 | 1.40 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 22.46% |
IVV240510P00490000 | 2024-04-22 11:59AM EDT | 2024-05-10 | 3.88 | 1.00 | 1.20 | 0.00 | - | 100 | 100 | 17.53% |
IVV240517P00490000 | 2024-04-30 2:50PM EDT | 2024-05-17 | 1.50 | 1.75 | 2.00 | +0.58 | +63.04% | 2 | 18 | 16.27% |
IVV240524P00490000 | 2024-04-29 1:08PM EDT | 2024-05-24 | 1.40 | 2.35 | 2.95 | 0.00 | - | 1 | 21 | 16.19% |
IVV240531P00490000 | 2024-04-30 3:19PM EDT | 2024-05-31 | 2.53 | 2.50 | 3.30 | -0.37 | -12.76% | 5 | 15 | 15.01% |
IVV240621P00490000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 4.60 | 3.80 | 5.40 | 0.00 | - | 2 | 189 | 14.92% |
IVV240920P00490000 | 2024-04-19 2:11PM EDT | 2024-09-20 | 13.60 | 9.70 | 10.60 | 0.00 | - | 7 | 10 | 13.58% |
IVV250117P00490000 | 2024-04-30 12:39PM EDT | 2025-01-17 | 15.15 | 14.00 | 16.80 | -3.60 | -19.20% | 1 | 52 | 13.89% |