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:525.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503C00525000 | 2024-04-29 11:02AM EDT | 2024-05-03 | 0.26 | 0.00 | 0.25 | 0.00 | - | 2 | 63 | 26.56% |
| IVV240510C00525000 | 2024-04-29 10:21AM EDT | 2024-05-10 | 0.94 | 0.00 | 1.00 | 0.00 | - | 23 | 44 | 20.35% |
| IVV240517C00525000 | 2024-04-30 12:03PM EDT | 2024-05-17 | 1.05 | 0.30 | 0.75 | -0.35 | -25.00% | 11 | 72 | 14.39% |
| IVV240524C00525000 | 2024-04-30 1:00PM EDT | 2024-05-24 | 1.70 | 1.05 | 1.70 | -0.77 | -31.17% | 1 | 12 | 15.54% |
| IVV240531C00525000 | 2024-04-30 12:32PM EDT | 2024-05-31 | 2.25 | 1.25 | 2.00 | -1.05 | -31.82% | 1 | 1 | 14.48% |
| IVV240621C00525000 | 2024-04-26 3:29PM EDT | 2024-06-21 | 5.70 | 2.95 | 3.50 | 0.00 | - | 3 | 102 | 13.95% |
| IVV240920C00525000 | 2024-04-30 3:08PM EDT | 2024-09-20 | 13.45 | 11.00 | 13.20 | -1.50 | -10.03% | 1 | 19 | 17.10% |
| IVV250117C00525000 | 2024-04-26 12:04PM EDT | 2025-01-17 | 26.60 | 22.40 | 24.40 | 0.00 | - | 2 | 9 | 19.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503P00525000 | 2024-04-09 2:02PM EDT | 2024-05-03 | 9.60 | 18.00 | 22.50 | 0.00 | - | 1 | 0 | 46.05% |
| IVV240510P00525000 | 2024-04-05 2:01PM EDT | 2024-05-10 | 10.20 | 18.00 | 22.50 | 0.00 | - | 8 | 0 | 25.22% |
| IVV240517P00525000 | 2024-04-25 2:33PM EDT | 2024-05-17 | 20.30 | 18.00 | 22.40 | 0.00 | - | 7 | 39 | 18.99% |
| IVV240524P00525000 | 2024-04-05 1:57PM EDT | 2024-05-24 | 10.90 | 18.00 | 22.90 | 0.00 | - | 8 | 8 | 17.45% |
| IVV240621P00525000 | 2024-04-24 3:05PM EDT | 2024-06-21 | 18.13 | 19.20 | 23.90 | 0.00 | - | 1 | 13 | 13.68% |
| IVV240920P00525000 | 2024-04-29 3:03PM EDT | 2024-09-20 | 21.50 | 22.60 | 26.00 | 0.00 | - | 5 | 7 | 10.34% |
| IVV250117P00525000 | 2024-04-10 1:23PM EDT | 2025-01-17 | 25.20 | 27.80 | 31.00 | 0.00 | - | - | 4 | 10.93% |
© 2024 Yahoo. All rights reserved.