Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IVV240503C00500000 | 2024-04-22 12:20PM EDT | 2024-05-03 | 6.80 | 4.80 | 9.00 | 0.00 | - | - | 30 | 31.19% |
IVV240510C00500000 | 2024-04-24 9:46AM EDT | 2024-05-10 | 13.44 | 7.00 | 9.90 | 0.00 | - | - | 1 | 21.48% |
IVV240517C00500000 | 2024-04-18 1:53PM EDT | 2024-05-17 | 11.32 | 8.10 | 11.70 | 0.00 | - | 2 | 10 | 20.93% |
IVV240524C00500000 | 2024-04-22 11:29AM EDT | 2024-05-24 | 10.00 | 10.00 | 13.10 | 0.00 | - | - | 7 | 20.47% |
IVV240531C00500000 | 2024-04-17 1:02PM EDT | 2024-05-31 | 14.90 | 11.50 | 14.60 | 0.00 | - | - | 4 | 20.65% |
IVV240621C00500000 | 2024-04-30 11:41AM EDT | 2024-06-21 | 17.82 | 14.80 | 15.40 | +2.02 | +12.78% | 6 | 284 | 17.10% |
IVV240920C00500000 | 2024-04-25 2:55PM EDT | 2024-09-20 | 27.70 | 25.90 | 28.90 | 0.00 | - | 1 | 59 | 21.16% |
IVV250117C00500000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 35.60 | 36.40 | 40.20 | 0.00 | - | 6 | 115 | 22.33% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IVV240503P00500000 | 2024-04-30 2:41PM EDT | 2024-05-03 | 1.09 | 1.70 | 2.05 | +0.44 | +67.69% | 20 | 35 | 18.46% |
IVV240510P00500000 | 2024-04-29 3:10PM EDT | 2024-05-10 | 1.54 | 2.40 | 3.50 | 0.00 | - | 11 | 17 | 15.63% |
IVV240517P00500000 | 2024-04-29 1:31PM EDT | 2024-05-17 | 1.99 | 3.00 | 5.00 | 0.00 | - | 7 | 66 | 15.73% |
IVV240524P00500000 | 2024-04-29 12:21PM EDT | 2024-05-24 | 2.74 | 4.70 | 6.00 | 0.00 | - | 2 | 22 | 15.31% |
IVV240531P00500000 | 2024-04-26 11:27AM EDT | 2024-05-31 | 4.58 | 5.10 | 6.10 | 0.00 | - | 1 | 2 | 13.70% |
IVV240621P00500000 | 2024-04-23 12:40PM EDT | 2024-06-21 | 7.40 | 7.60 | 8.10 | 0.00 | - | 3 | 24 | 13.32% |
IVV240920P00500000 | 2024-04-26 10:11AM EDT | 2024-09-20 | 10.90 | 12.50 | 14.00 | 0.00 | - | 19 | 25 | 12.82% |
IVV250117P00500000 | 2024-04-30 12:34PM EDT | 2025-01-17 | 17.97 | 17.00 | 19.90 | +0.17 | +0.96% | 2 | 7 | 12.98% |