Invesco Ltd. (IVZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240517C00014000 | 2024-04-25 10:07AM EDT | 14.00 | 0.55 | 0.60 | 0.65 | -0.15 | -21.43% | 3 | 451 | 29.79% |
| IVZ240517C00015000 | 2024-04-24 3:33PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 122 | 409 | 29.69% |
| IVZ240517C00016000 | 2024-04-23 2:15PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 389 | 31.45% |
| IVZ240517C00017000 | 2024-04-24 10:58AM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 425 | 44.14% |
| IVZ240517C00018000 | 2024-04-22 11:18AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 89 | 55.08% |
| IVZ240517C00019000 | 2024-04-11 9:46AM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 57.81% |
| IVZ240517C00020000 | 2024-04-04 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 74.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240517P00011000 | 2024-03-28 12:02PM EDT | 11.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.14% |
| IVZ240517P00013000 | 2024-04-24 2:44PM EDT | 13.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 53 | 38.67% |
| IVZ240517P00014000 | 2024-04-24 3:57PM EDT | 14.00 | 0.33 | 0.25 | 0.35 | +0.08 | +47.06% | 1 | 403 | 36.91% |
| IVZ240517P00015000 | 2024-04-25 9:36AM EDT | 15.00 | 0.91 | 0.85 | 0.95 | +0.11 | +13.75% | 100 | 505 | 40.82% |
| IVZ240517P00016000 | 2024-04-24 11:59AM EDT | 16.00 | 1.90 | 1.50 | 1.85 | 0.00 | - | 3 | 142 | 53.03% |
| IVZ240517P00017000 | 2024-04-18 12:53PM EDT | 17.00 | 1.91 | 2.65 | 2.80 | 0.00 | - | 4 | 74 | 55.08% |
| IVZ240517P00022000 | 2024-03-26 3:18PM EDT | 22.00 | 6.00 | 7.00 | 7.80 | 0.00 | - | 1 | 1 | 120.51% |
| IVZ240517P00029000 | 2024-04-01 12:06PM EDT | 29.00 | 12.60 | 13.60 | 14.80 | 0.00 | - | - | 2 | 172.66% |
© 2024 Yahoo. All rights reserved.