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:540.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503C00540000 | 2024-04-24 2:06PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 50.98% |
| IVV240510C00540000 | 2024-04-15 11:52AM EDT | 2024-05-10 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 4 | 27.93% |
| IVV240517C00540000 | 2024-04-23 10:26AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 39 | 21.41% |
| IVV240524C00540000 | 2024-04-24 3:23PM EDT | 2024-05-24 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 18.02% |
| IVV240621C00540000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 0.99 | 0.65 | 0.95 | 0.00 | - | 56 | 176 | 12.95% |
| IVV240920C00540000 | 2024-04-25 9:53AM EDT | 2024-09-20 | 6.30 | 6.10 | 7.20 | 0.00 | - | 3 | 54 | 15.49% |
| IVV241220C00540000 | 2024-04-19 12:25PM EDT | 2024-12-20 | 13.30 | 13.00 | 15.40 | 0.00 | - | 1 | 1 | 17.92% |
| IVV250117C00540000 | 2024-04-22 1:13PM EDT | 2025-01-17 | 14.69 | 15.40 | 17.30 | 0.00 | - | 1 | 46 | 18.14% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240517P00540000 | 2024-04-11 11:01AM EDT | 2024-05-17 | 24.20 | 33.00 | 37.40 | 0.00 | - | - | 0 | 27.11% |
| IVV240621P00540000 | 2024-04-11 1:49PM EDT | 2024-06-21 | 21.10 | 33.00 | 37.50 | 0.00 | - | 2 | 0 | 15.76% |
| IVV240920P00540000 | 2024-03-21 11:35AM EDT | 2024-09-20 | 21.92 | 41.50 | 45.50 | 0.00 | - | 4 | 3 | 18.11% |
| IVV250117P00540000 | 2024-02-15 4:52PM EDT | 2025-01-17 | 39.38 | 32.80 | 37.00 | 0.00 | - | 5 | 3 | 6.48% |
© 2024 Yahoo. All rights reserved.