Invesco Ltd. (IVZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ241220C00011000 | 2024-04-30 10:01AM EDT | 11.00 | 3.49 | 3.90 | 5.00 | +3.49 | - | - | 1 | 65.97% |
| IVZ241220C00012000 | 2024-04-29 9:37AM EDT | 12.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 22 | 35 | 31.30% |
| IVZ241220C00013000 | 2024-04-04 9:35AM EDT | 13.00 | 4.40 | 0.35 | 2.45 | 0.00 | - | 21 | 21 | 30.32% |
| IVZ241220C00014000 | 2024-04-12 10:13AM EDT | 14.00 | 2.44 | 1.70 | 1.80 | 0.00 | - | 20 | 10 | 29.35% |
| IVZ241220C00015000 | 2024-04-24 2:30PM EDT | 15.00 | 1.05 | 1.20 | 1.30 | 0.00 | - | 4 | 4 | 29.25% |
| IVZ241220C00016000 | 2024-05-03 3:19PM EDT | 16.00 | 0.85 | 0.80 | 0.90 | +0.22 | +34.92% | 1 | 161 | 28.81% |
| IVZ241220C00017000 | 2024-05-03 3:18PM EDT | 17.00 | 0.52 | 0.50 | 0.60 | -1.14 | -68.67% | 25 | 458 | 28.42% |
| IVZ241220C00018000 | 2024-04-22 12:49PM EDT | 18.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 6 | 8 | 28.42% |
| IVZ241220C00019000 | 2024-04-30 11:06AM EDT | 19.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 7 | 41 | 28.03% |
| IVZ241220C00020000 | 2024-04-10 9:30AM EDT | 20.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 1 | 40 | 27.64% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ241220P00010000 | 2024-04-25 1:01PM EDT | 10.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | - | 23 | 40.23% |
| IVZ241220P00011000 | 2024-04-23 11:24AM EDT | 11.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 91 | 37.01% |
| IVZ241220P00012000 | 2024-04-26 11:57AM EDT | 12.00 | 0.47 | 0.35 | 0.45 | 0.00 | - | 10 | 20 | 34.33% |
| IVZ241220P00013000 | 2024-04-11 10:12AM EDT | 13.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 10 | 23 | 32.72% |
| IVZ241220P00015000 | 2024-04-23 3:37PM EDT | 15.00 | 1.58 | 1.40 | 1.55 | 0.00 | - | 1 | 18 | 31.15% |
| IVZ241220P00017000 | 2024-04-30 9:50AM EDT | 17.00 | 3.00 | 2.70 | 4.10 | 0.00 | - | 10 | 14 | 57.98% |
| IVZ241220P00018000 | 2024-04-30 9:43AM EDT | 18.00 | 3.90 | 2.50 | 5.30 | 0.00 | - | 1 | 16 | 68.26% |
| IVZ241220P00019000 | 2024-04-19 11:53AM EDT | 19.00 | 4.00 | 4.30 | 6.60 | 0.00 | - | 2 | 2 | 55.03% |
| IVZ241220P00020000 | 2024-04-08 9:57AM EDT | 20.00 | 3.80 | 5.20 | 6.50 | 0.00 | - | 1 | 2 | 60.84% |
© 2024 Yahoo. All rights reserved.