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:505.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503C00505000 | 2024-04-25 9:37AM EDT | 2024-05-03 | 3.56 | 3.30 | 4.90 | 0.00 | - | 2 | 1 | 28.35% |
| IVV240510C00505000 | 2024-04-26 1:06PM EDT | 2024-05-10 | 10.69 | 4.30 | 5.90 | 0.00 | - | 1 | 6 | 18.53% |
| IVV240517C00505000 | 2024-04-15 2:22PM EDT | 2024-05-17 | 13.08 | 6.00 | 7.60 | 0.00 | - | 1 | 1 | 18.13% |
| IVV240524C00505000 | 2024-04-25 2:42PM EDT | 2024-05-24 | 9.25 | 8.20 | 9.30 | 0.00 | - | - | 8 | 18.55% |
| IVV240531C00505000 | 2024-04-24 1:25PM EDT | 2024-05-31 | 12.20 | 9.20 | 10.30 | 0.00 | - | - | 1 | 18.02% |
| IVV240621C00505000 | 2024-04-30 12:18PM EDT | 2024-06-21 | 14.42 | 11.60 | 12.20 | +2.12 | +17.24% | 1 | 45 | 16.42% |
| IVV240920C00505000 | 2024-04-18 11:23AM EDT | 2024-09-20 | 27.00 | 22.50 | 25.60 | 0.00 | - | 1 | 75 | 20.54% |
| IVV241220C00505000 | 2024-04-25 2:55PM EDT | 2024-12-20 | 33.24 | 31.50 | 34.70 | 0.00 | - | - | 2 | 21.71% |
| IVV250117C00505000 | 2024-04-26 12:49PM EDT | 2025-01-17 | 39.35 | 33.40 | 36.70 | 0.00 | - | 10 | 115 | 21.70% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503P00505000 | 2024-04-30 11:53AM EDT | 2024-05-03 | 2.27 | 3.50 | 4.70 | +1.05 | +86.07% | 8 | 18 | 24.18% |
| IVV240510P00505000 | 2024-04-29 3:52PM EDT | 2024-05-10 | 2.20 | 4.70 | 5.60 | 0.00 | - | 6 | 10 | 15.95% |
| IVV240517P00505000 | 2024-04-30 3:19PM EDT | 2024-05-17 | 4.85 | 5.70 | 6.60 | +1.30 | +36.62% | 1 | 15 | 14.54% |
| IVV240524P00505000 | 2024-04-22 2:47PM EDT | 2024-05-24 | 8.49 | 6.30 | 7.80 | 0.00 | - | 2 | 2 | 14.56% |
| IVV240531P00505000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 6.20 | 6.80 | 7.90 | 0.00 | - | 1 | 3 | 12.98% |
| IVV240621P00505000 | 2024-04-19 3:04PM EDT | 2024-06-21 | 15.40 | 9.50 | 9.90 | 0.00 | - | 4 | 38 | 12.66% |
| IVV240920P00505000 | 2024-04-29 3:08PM EDT | 2024-09-20 | 12.90 | 14.10 | 15.80 | 0.00 | - | 4 | 19 | 12.32% |
| IVV241220P00505000 | 2024-04-19 9:39AM EDT | 2024-12-20 | 23.49 | 17.50 | 20.50 | 0.00 | - | 1 | 1 | 12.56% |
| IVV250117P00505000 | 2024-04-01 2:31PM EDT | 2025-01-17 | 16.12 | 20.20 | 21.50 | 0.00 | - | - | 1 | 12.46% |
© 2024 Yahoo. All rights reserved.