iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510C00495000 | 2024-04-17 12:02PM EDT | 2024-05-10 | 15.20 | 11.00 | 14.90 | 0.00 | - | - | 2 | 28.60% |
| IVV240517C00495000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 11.38 | 12.00 | 16.00 | 0.00 | - | 28 | 36 | 24.68% |
| IVV240531C00495000 | 2024-04-16 3:35PM EDT | 2024-05-31 | 21.30 | 14.20 | 18.20 | 0.00 | - | - | 1 | 22.27% |
| IVV240621C00495000 | 2024-04-30 9:31AM EDT | 2024-06-21 | 23.10 | 16.20 | 20.80 | +5.84 | +33.84% | 1 | 69 | 20.77% |
| IVV240920C00495000 | 2024-04-30 3:36PM EDT | 2024-09-20 | 31.10 | 29.30 | 32.30 | -3.81 | -10.91% | 26 | 27 | 21.90% |
| IVV250117C00495000 | 2024-04-19 11:42AM EDT | 2025-01-17 | 41.05 | 40.00 | 43.60 | 0.00 | - | 5 | 23 | 22.94% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503P00495000 | 2024-04-30 3:53PM EDT | 2024-05-03 | 0.60 | 0.60 | 0.85 | +0.35 | +140.00% | 1 | 3 | 21.41% |
| IVV240510P00495000 | 2024-04-22 10:53AM EDT | 2024-05-10 | 1.45 | 1.70 | 2.00 | -3.55 | -71.00% | 1 | 12 | 16.59% |
| IVV240517P00495000 | 2024-04-29 1:32PM EDT | 2024-05-17 | 1.30 | 2.60 | 3.10 | 0.00 | - | 2 | 57 | 15.82% |
| IVV240524P00495000 | 2024-04-30 1:15PM EDT | 2024-05-24 | 2.85 | 3.40 | 4.00 | +0.75 | +35.71% | 2 | 3 | 15.32% |
| IVV240621P00495000 | 2024-04-30 3:38PM EDT | 2024-06-21 | 5.50 | 5.90 | 6.60 | +1.39 | +33.82% | 3 | 48 | 14.17% |
| IVV240920P00495000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 9.64 | 11.00 | 12.70 | 0.00 | - | 2 | 3 | 13.64% |
| IVV250117P00495000 | 2024-03-21 11:59AM EDT | 2025-01-17 | 13.55 | 21.90 | 22.80 | 0.00 | - | 3 | 3 | 16.16% |
© 2024 Yahoo. All rights reserved.