Canada Markets closed

Invesco Ltd. (IVZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.94-0.70 (-3.09%)
At close: 04:03PM EST
21.94 0.00 (0.00%)
After hours: 07:26PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IVZ220218C000180002021-12-27 10:58AM EST18.005.604.708.000.00--40187.60%
IVZ220218C000210002021-12-21 3:35PM EST21.002.502.853.100.00--1104.79%
IVZ220218C000220002021-12-28 9:36AM EST22.002.152.052.300.00-13491.06%
IVZ220218C000230002022-01-04 2:24PM EST23.001.921.401.550.00-710979.10%
IVZ220218C000240002022-01-05 3:08PM EST24.001.050.901.00-0.25-19.23%716870.90%
IVZ220218C000250002022-01-05 1:12PM EST25.000.770.550.65-0.02-2.53%6514166.21%
IVZ220218C000260002022-01-05 12:35PM EST26.000.500.250.40+0.05+11.11%63060.55%
IVZ220218C000270002022-01-05 2:19PM EST27.000.250.150.25+0.02+8.70%51459.57%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IVZ220218P000170002021-12-20 12:01PM EST17.000.200.000.200.00--162.11%
IVZ220218P000190002021-12-22 12:24PM EST19.000.250.050.150.00--344.43%
IVZ220218P000200002022-01-04 12:23PM EST20.000.130.150.250.00-24539.26%
IVZ220218P000210002022-01-04 12:28PM EST21.000.250.250.350.00-52230.57%
IVZ220218P000220002022-01-05 3:35PM EST22.000.470.450.60+0.10+27.03%11623.44%
IVZ220218P000230002022-01-05 3:35PM EST23.000.800.800.95+0.16+25.00%18120.00%
IVZ220218P000240002022-01-04 3:25PM EST24.000.981.301.450.00-6300.00%
IVZ220218P000250002021-12-30 3:15PM EST25.002.331.952.100.00--10.00%
IVZ220218P000260002022-01-05 11:35AM EST26.002.112.702.85-0.99-31.94%1010.00%