Invesco Ltd. (IVZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ220715C00020000 | 2021-12-29 11:11AM EDT | 20.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | 2 | 2 | 481.25% |
| IVZ220715C00022000 | 2021-12-20 4:38PM EDT | 22.00 | 2.25 | 3.10 | 3.30 | 0.00 | - | - | 9 | 411.52% |
| IVZ220715C00023000 | 2021-12-28 11:29AM EDT | 23.00 | 2.73 | 2.55 | 2.70 | 0.00 | - | 1 | 16 | 380.86% |
| IVZ220715C00024000 | 2022-01-04 12:37PM EDT | 24.00 | 2.45 | 2.00 | 2.20 | 0.00 | - | 1 | 13 | 352.15% |
| IVZ220715C00025000 | 2022-01-05 12:33PM EDT | 25.00 | 2.04 | 1.60 | 1.80 | +0.64 | +45.71% | 16 | 9 | 331.64% |
| IVZ220715C00026000 | 2021-12-13 1:07AM EDT | 26.00 | 1.60 | 1.25 | 1.45 | 0.00 | - | - | 2 | 312.70% |
| IVZ220715C00027000 | 2022-01-05 1:23PM EDT | 27.00 | 1.22 | 0.95 | 1.10 | +0.04 | +3.39% | 57 | 247 | 292.58% |
| IVZ220715C00029000 | 2021-12-20 11:12AM EDT | 29.00 | 0.53 | 0.55 | 0.70 | 0.00 | - | 12 | 14 | 268.75% |
| IVZ220715C00030000 | 2021-12-22 10:30AM EDT | 30.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | - | 1 | 257.81% |
| IVZ220715C00032000 | 2021-12-13 1:07AM EDT | 32.00 | 0.38 | 0.25 | 0.35 | 0.00 | - | - | 15 | 246.48% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ220715P00015000 | 2021-12-13 1:07AM EDT | 15.00 | 0.45 | 0.20 | 0.25 | 0.00 | - | - | 6 | 63.87% |
| IVZ220715P00016000 | 2021-12-13 1:07AM EDT | 16.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | - | 6 | 50.00% |
| IVZ220715P00017000 | 2021-12-07 4:00PM EDT | 17.00 | 0.71 | 0.40 | 0.50 | 0.00 | - | 6 | 8 | 0.00% |
| IVZ220715P00018000 | 2021-12-13 1:07AM EDT | 18.00 | 0.91 | 0.50 | 0.70 | 0.00 | - | - | 6 | 0.00% |
| IVZ220715P00019000 | 2021-12-13 1:07AM EDT | 19.00 | 1.16 | 0.70 | 0.90 | 0.00 | - | - | 6 | 0.00% |
| IVZ220715P00020000 | 2021-12-20 2:03PM EDT | 20.00 | 2.00 | 0.95 | 1.15 | 0.00 | - | 27 | 32 | 0.00% |
| IVZ220715P00021000 | 2022-01-03 12:32PM EDT | 21.00 | 1.50 | 1.25 | 1.40 | 0.00 | - | 100 | 89 | 0.00% |
| IVZ220715P00022000 | 2021-12-17 10:46AM EDT | 22.00 | 2.33 | 1.65 | 1.90 | 0.00 | - | 1 | 1 | 0.00% |
| IVZ220715P00025000 | 2021-12-17 10:46AM EDT | 25.00 | 3.96 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 0.00% |
| IVZ220715P00026000 | 2021-12-22 10:48AM EDT | 26.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
