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:520.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503C00520000 | 2024-04-30 10:33AM EDT | 2024-05-03 | 0.40 | 0.00 | 0.25 | -0.30 | -42.86% | 4 | 36 | 18.53% |
| IVV240510C00520000 | 2024-04-29 1:42PM EDT | 2024-05-10 | 2.16 | 0.00 | 1.80 | 0.00 | - | 3 | 15 | 19.72% |
| IVV240517C00520000 | 2024-04-29 12:23PM EDT | 2024-05-17 | 3.30 | 1.10 | 1.60 | 0.00 | - | 6 | 345 | 14.74% |
| IVV240524C00520000 | 2024-04-22 3:14PM EDT | 2024-05-24 | 3.30 | 1.50 | 2.65 | +0.50 | +17.86% | 5 | 9 | 15.30% |
| IVV240531C00520000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 5.00 | 2.35 | 3.50 | 0.00 | - | 5 | 6 | 15.33% |
| IVV240621C00520000 | 2024-04-30 11:55AM EDT | 2024-06-21 | 6.30 | 4.10 | 5.00 | +0.78 | +14.13% | 4 | 1,005 | 14.24% |
| IVV240920C00520000 | 2024-04-30 11:55AM EDT | 2024-09-20 | 16.62 | 13.00 | 16.10 | -7.60 | -31.38% | 4 | 123 | 17.96% |
| IVV241220C00520000 | 2024-04-22 9:50AM EDT | 2024-12-20 | 22.85 | 22.50 | 24.30 | 0.00 | - | 5 | 6 | 19.21% |
| IVV250117C00520000 | 2024-04-26 12:04PM EDT | 2025-01-17 | 29.53 | 25.10 | 26.40 | 0.00 | - | 2 | 43 | 19.39% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510P00520000 | 2024-04-25 11:08AM EDT | 2024-05-10 | 18.10 | 13.10 | 17.90 | 0.00 | - | 30 | 31 | 21.89% |
| IVV240517P00520000 | 2024-04-12 1:48PM EDT | 2024-05-17 | 11.70 | 13.50 | 17.10 | 0.00 | - | 5 | 9 | 14.55% |
| IVV240621P00520000 | 2024-04-30 10:00AM EDT | 2024-06-21 | 13.00 | 16.40 | 18.30 | -5.20 | -28.57% | 2 | 21 | 10.67% |
| IVV240920P00520000 | 2024-04-16 10:59AM EDT | 2024-09-20 | 23.50 | 20.50 | 22.70 | 0.00 | - | 2 | 12 | 10.55% |
| IVV250117P00520000 | 2024-04-29 1:31PM EDT | 2025-01-17 | 23.60 | 26.10 | 28.80 | 0.00 | - | 1 | 12 | 11.59% |
© 2024 Yahoo. All rights reserved.