Invesco Ltd. (IVZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ220218C00018000 | 2021-12-27 10:58AM EST | 18.00 | 5.60 | 4.70 | 8.00 | 0.00 | - | - | 40 | 187.60% |
| IVZ220218C00021000 | 2021-12-21 3:35PM EST | 21.00 | 2.50 | 2.85 | 3.10 | 0.00 | - | - | 1 | 104.79% |
| IVZ220218C00022000 | 2021-12-28 9:36AM EST | 22.00 | 2.15 | 2.05 | 2.30 | 0.00 | - | 1 | 34 | 91.06% |
| IVZ220218C00023000 | 2022-01-04 2:24PM EST | 23.00 | 1.92 | 1.40 | 1.55 | 0.00 | - | 7 | 109 | 79.10% |
| IVZ220218C00024000 | 2022-01-05 3:08PM EST | 24.00 | 1.05 | 0.90 | 1.00 | -0.25 | -19.23% | 7 | 168 | 70.90% |
| IVZ220218C00025000 | 2022-01-05 1:12PM EST | 25.00 | 0.77 | 0.55 | 0.65 | -0.02 | -2.53% | 65 | 141 | 66.21% |
| IVZ220218C00026000 | 2022-01-05 12:35PM EST | 26.00 | 0.50 | 0.25 | 0.40 | +0.05 | +11.11% | 6 | 30 | 60.55% |
| IVZ220218C00027000 | 2022-01-05 2:19PM EST | 27.00 | 0.25 | 0.15 | 0.25 | +0.02 | +8.70% | 51 | 4 | 59.57% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ220218P00017000 | 2021-12-20 12:01PM EST | 17.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 62.11% |
| IVZ220218P00019000 | 2021-12-22 12:24PM EST | 19.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 3 | 44.43% |
| IVZ220218P00020000 | 2022-01-04 12:23PM EST | 20.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 2 | 45 | 39.26% |
| IVZ220218P00021000 | 2022-01-04 12:28PM EST | 21.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 5 | 22 | 30.57% |
| IVZ220218P00022000 | 2022-01-05 3:35PM EST | 22.00 | 0.47 | 0.45 | 0.60 | +0.10 | +27.03% | 1 | 16 | 23.44% |
| IVZ220218P00023000 | 2022-01-05 3:35PM EST | 23.00 | 0.80 | 0.80 | 0.95 | +0.16 | +25.00% | 18 | 12 | 0.00% |
| IVZ220218P00024000 | 2022-01-04 3:25PM EST | 24.00 | 0.98 | 1.30 | 1.45 | 0.00 | - | 6 | 30 | 0.00% |
| IVZ220218P00025000 | 2021-12-30 3:15PM EST | 25.00 | 2.33 | 1.95 | 2.10 | 0.00 | - | - | 1 | 0.00% |
| IVZ220218P00026000 | 2022-01-05 11:35AM EST | 26.00 | 2.11 | 2.70 | 2.85 | -0.99 | -31.94% | 10 | 1 | 0.00% |
