Invesco Ltd. (IVZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ250117C00003000 | 2023-10-25 3:24PM EDT | 3.00 | 9.55 | 8.50 | 13.50 | 0.00 | - | 1 | 0 | 275.20% |
| IVZ250117C00005000 | 2023-08-04 10:12AM EDT | 5.00 | 11.90 | 10.90 | 11.20 | 0.00 | - | 1 | 0 | 154.59% |
| IVZ250117C00008000 | 2024-01-04 4:41PM EDT | 8.00 | 9.62 | 5.50 | 9.00 | 0.00 | - | 2 | 2 | 61.33% |
| IVZ250117C00010000 | 2024-04-04 1:00PM EDT | 10.00 | 7.03 | 4.80 | 5.00 | 0.00 | - | 50 | 89 | 27.74% |
| IVZ250117C00013000 | 2024-04-24 1:34PM EDT | 13.00 | 2.20 | 2.35 | 4.20 | 0.00 | - | 8 | 148 | 67.87% |
| IVZ250117C00015000 | 2024-05-03 12:42PM EDT | 15.00 | 1.40 | 1.30 | 1.45 | +0.08 | +6.06% | 1 | 1,548 | 29.49% |
| IVZ250117C00017000 | 2024-05-03 10:38AM EDT | 17.00 | 0.66 | 0.60 | 0.75 | 0.00 | - | 10 | 630 | 29.40% |
| IVZ250117C00020000 | 2024-04-30 3:38PM EDT | 20.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 33 | 875 | 29.44% |
| IVZ250117C00022000 | 2024-04-30 11:51AM EDT | 22.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 30 | 1,639 | 50.64% |
| IVZ250117C00025000 | 2024-05-01 1:17PM EDT | 25.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 353 | 41.21% |
| IVZ250117C00027000 | 2024-05-01 11:01AM EDT | 27.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 520 | 45.61% |
| IVZ250117C00030000 | 2023-12-22 10:49AM EDT | 30.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 51.37% |
| IVZ250117C00035000 | 2024-05-01 10:56AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 67.82% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ250117P00008000 | 2023-12-01 2:02PM EDT | 8.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 12 | 18 | 54.98% |
| IVZ250117P00010000 | 2024-04-23 11:42AM EDT | 10.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 20 | 118 | 38.48% |
| IVZ250117P00013000 | 2024-05-06 10:31AM EDT | 13.00 | 0.65 | 0.60 | 0.75 | -0.05 | -7.14% | 20 | 12,236 | 32.91% |
| IVZ250117P00015000 | 2024-05-01 11:14AM EDT | 15.00 | 1.85 | 1.45 | 1.60 | 0.00 | - | 507 | 2,171 | 31.52% |
| IVZ250117P00017000 | 2024-04-29 9:45AM EDT | 17.00 | 2.98 | 2.35 | 3.30 | 0.00 | - | 2 | 695 | 39.89% |
| IVZ250117P00020000 | 2024-04-10 9:45AM EDT | 20.00 | 4.20 | 5.20 | 5.50 | 0.00 | - | 1 | 376 | 35.65% |
| IVZ250117P00022000 | 2024-01-23 10:59AM EDT | 22.00 | 5.90 | 6.30 | 6.60 | 0.00 | - | 1 | 52 | 0.00% |
| IVZ250117P00025000 | 2023-10-23 9:31AM EDT | 25.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVZ250117P00027000 | 2023-08-11 2:12PM EDT | 27.00 | 10.63 | 9.60 | 13.40 | 0.00 | - | - | 0 | 79.88% |
| IVZ250117P00030000 | 2023-05-17 10:45AM EDT | 30.00 | 15.00 | 12.40 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.