iShares S&P 500 Growth ETF (IVW)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVW240517C00073000 | 2024-05-01 3:43PM EDT | 73.00 | 8.49 | 9.80 | 11.20 | 0.00 | - | 10 | 15 | 69.48% |
| IVW240517C00078000 | 2024-04-19 2:33PM EDT | 78.00 | 2.80 | 4.90 | 6.70 | 0.00 | - | 8 | 8 | 55.23% |
| IVW240517C00079000 | 2024-04-22 9:35AM EDT | 79.00 | 4.60 | 3.90 | 5.30 | +1.85 | +67.27% | 1 | 1 | 41.55% |
| IVW240517C00080000 | 2024-04-22 9:53AM EDT | 80.00 | 1.24 | 3.00 | 4.30 | 0.00 | - | - | 1 | 36.08% |
| IVW240517C00081000 | 2024-04-25 2:40PM EDT | 81.00 | 1.30 | 2.20 | 3.40 | 0.00 | - | 5 | 11 | 32.25% |
| IVW240517C00082000 | 2024-04-30 12:02PM EDT | 82.00 | 1.50 | 1.40 | 2.50 | 0.00 | - | 1 | 7 | 27.78% |
| IVW240517C00083000 | 2024-05-03 3:07PM EDT | 83.00 | 1.45 | 0.80 | 1.50 | +0.30 | +26.09% | 1 | 18 | 20.85% |
| IVW240517C00084000 | 2024-05-03 10:58AM EDT | 84.00 | 0.70 | 0.20 | 1.15 | +0.65 | +1,300.00% | 1 | 35 | 22.90% |
| IVW240517C00085000 | 2024-05-02 3:32PM EDT | 85.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 5 | 39 | 20.61% |
| IVW240517C00086000 | 2024-05-03 1:49PM EDT | 86.00 | 0.16 | 0.00 | 0.60 | +0.01 | +6.67% | 1 | 102 | 24.76% |
| IVW240517C00087000 | 2024-05-02 1:23PM EDT | 87.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 23.78% |
| IVW240517C00088000 | 2024-04-15 10:08AM EDT | 88.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 124 | 23.34% |
| IVW240517C00089000 | 2024-04-11 12:39PM EDT | 89.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 41.21% |
| IVW240517C00090000 | 2024-03-22 12:55PM EDT | 90.00 | 0.47 | 0.00 | 0.80 | 0.00 | - | 3 | 5 | 46.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVW240517P00077000 | 2024-04-25 11:00AM EDT | 77.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | - | 1 | 47.75% |
| IVW240517P00078000 | 2024-05-01 2:28PM EDT | 78.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 20 | 22 | 32.52% |
| IVW240517P00079000 | 2024-04-24 1:24PM EDT | 79.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 271 | 30.76% |
| IVW240517P00080000 | 2024-04-19 3:59PM EDT | 80.00 | 2.00 | 0.00 | 0.40 | 0.00 | - | 4 | 6 | 24.85% |
| IVW240517P00081000 | 2024-04-19 12:13PM EDT | 81.00 | 2.20 | 0.10 | 0.40 | 0.00 | - | 8 | 9 | 20.07% |
| IVW240517P00082000 | 2024-04-30 12:43PM EDT | 82.00 | 1.30 | 0.20 | 0.90 | 0.00 | - | 6 | 10 | 23.88% |
© 2024 Yahoo. All rights reserved.