Invesco Ltd. (IVZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240719C00011000 | 2024-03-07 4:58PM EDT | 11.00 | 4.87 | 5.60 | 6.30 | 0.00 | - | - | 1 | 164.06% |
| IVZ240719C00012000 | 2024-02-14 11:18AM EDT | 12.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 1 | 3 | 76.56% |
| IVZ240719C00013000 | 2024-03-25 2:00PM EDT | 13.00 | 3.39 | 1.40 | 3.90 | 0.00 | - | 40 | 30 | 62.31% |
| IVZ240719C00014000 | 2024-05-03 3:57PM EDT | 14.00 | 1.19 | 1.15 | 1.25 | +0.24 | +25.26% | 17 | 232 | 29.05% |
| IVZ240719C00015000 | 2024-05-03 10:52AM EDT | 15.00 | 0.65 | 0.60 | 0.65 | +0.15 | +30.00% | 16 | 168 | 26.95% |
| IVZ240719C00016000 | 2024-05-03 9:30AM EDT | 16.00 | 0.25 | 0.25 | 0.30 | +0.04 | +19.05% | 20 | 277 | 26.56% |
| IVZ240719C00017000 | 2024-05-02 11:14AM EDT | 17.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 16 | 723 | 28.22% |
| IVZ240719C00018000 | 2024-04-22 2:16PM EDT | 18.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 8 | 498 | 31.93% |
| IVZ240719C00019000 | 2024-04-23 9:53AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 115 | 56.15% |
| IVZ240719C00020000 | 2024-04-22 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 186 | 63.09% |
| IVZ240719C00021000 | 2024-04-29 10:47AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 132 | 42.77% |
| IVZ240719C00022000 | 2024-04-23 1:56PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 172 | 47.27% |
| IVZ240719C00025000 | 2024-01-08 1:11PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 53.13% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240719P00011000 | 2024-02-16 12:57PM EDT | 11.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 47.27% |
| IVZ240719P00012000 | 2024-04-25 11:22AM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 51 | 36.13% |
| IVZ240719P00013000 | 2024-04-29 3:25PM EDT | 13.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 890 | 32.13% |
| IVZ240719P00014000 | 2024-05-03 10:45AM EDT | 14.00 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 4 | 1,236 | 28.61% |
| IVZ240719P00015000 | 2024-05-01 3:35PM EDT | 15.00 | 1.07 | 0.75 | 0.85 | 0.00 | - | 22 | 1,208 | 28.47% |
| IVZ240719P00016000 | 2024-04-24 11:59AM EDT | 16.00 | 2.00 | 1.40 | 1.55 | 0.00 | - | 2 | 1,886 | 30.37% |
| IVZ240719P00017000 | 2024-04-25 11:23AM EDT | 17.00 | 2.70 | 2.20 | 2.45 | 0.00 | - | 10 | 112 | 35.84% |
| IVZ240719P00018000 | 2024-04-10 1:48PM EDT | 18.00 | 2.55 | 3.20 | 3.50 | 0.00 | - | 27 | 146 | 46.78% |
| IVZ240719P00019000 | 2024-02-13 10:37AM EDT | 19.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 9 | 157 | 0.00% |
| IVZ240719P00020000 | 2024-02-01 2:38PM EDT | 20.00 | 4.22 | 3.20 | 4.60 | 0.00 | - | 1 | 50 | 0.00% |
| IVZ240719P00021000 | 2024-04-10 1:22PM EDT | 21.00 | 5.30 | 6.20 | 6.60 | 0.00 | - | 12 | 18 | 60.84% |
| IVZ240719P00022000 | 2024-01-08 11:42AM EDT | 22.00 | 4.10 | 6.20 | 6.60 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.