Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240517C00150000 | 2024-05-01 11:02AM EDT | 150.00 | 10.99 | 15.90 | 16.70 | 0.00 | - | 20 | 20 | 61.96% |
| RSP240517C00153000 | 2024-04-10 3:04PM EDT | 153.00 | 12.69 | 11.80 | 13.70 | 0.00 | - | - | 68 | 52.83% |
| RSP240517C00155000 | 2024-04-29 12:01PM EDT | 155.00 | 9.50 | 9.80 | 11.70 | 0.00 | - | 3 | 12 | 46.73% |
| RSP240517C00156000 | 2024-05-02 10:20AM EDT | 156.00 | 5.80 | 9.40 | 10.70 | 0.00 | - | 8 | 12 | 43.60% |
| RSP240517C00157000 | 2024-04-19 3:54PM EDT | 157.00 | 5.16 | 8.20 | 9.70 | 0.00 | - | 3 | 5 | 40.48% |
| RSP240517C00158000 | 2024-05-10 2:17PM EDT | 158.00 | 8.00 | 6.80 | 8.70 | +1.80 | +29.03% | 5 | 42 | 37.31% |
| RSP240517C00159000 | 2024-04-25 12:21PM EDT | 159.00 | 4.50 | 6.00 | 7.70 | 0.00 | - | 2 | 11 | 34.08% |
| RSP240517C00160000 | 2024-05-10 11:38AM EDT | 160.00 | 6.10 | 4.50 | 6.70 | +1.14 | +22.98% | 20 | 60 | 30.79% |
| RSP240517C00161000 | 2024-05-10 2:27PM EDT | 161.00 | 5.17 | 5.00 | 5.80 | +0.17 | +3.40% | 30 | 74 | 29.15% |
| RSP240517C00162000 | 2024-05-10 11:42AM EDT | 162.00 | 4.30 | 4.20 | 4.70 | +0.45 | +11.69% | 20 | 2,899 | 23.98% |
| RSP240517C00162500 | 2024-05-07 9:51AM EDT | 162.50 | 3.10 | 3.70 | 4.20 | 0.00 | - | - | 8 | 22.19% |
| RSP240517C00163000 | 2024-05-09 1:13PM EDT | 163.00 | 3.10 | 2.90 | 3.80 | 0.00 | - | 10 | 146 | 21.88% |
| RSP240517C00164000 | 2024-05-10 12:24PM EDT | 164.00 | 2.50 | 1.55 | 2.95 | +0.13 | +5.49% | 38 | 1,031 | 20.02% |
| RSP240517C00165000 | 2024-05-10 3:58PM EDT | 165.00 | 1.91 | 1.80 | 1.95 | +0.29 | +17.90% | 21 | 1,327 | 15.60% |
| RSP240517C00166000 | 2024-05-10 3:58PM EDT | 166.00 | 1.22 | 1.15 | 1.30 | +0.12 | +10.91% | 39 | 135 | 14.65% |
| RSP240517C00167000 | 2024-05-10 1:55PM EDT | 167.00 | 0.73 | 0.65 | 0.75 | +0.13 | +21.67% | 3,075 | 2,577 | 13.38% |
| RSP240517C00167500 | 2024-05-09 3:39PM EDT | 167.50 | 0.45 | 0.45 | 0.55 | 0.00 | - | 2 | 2 | 12.99% |
| RSP240517C00168000 | 2024-05-10 11:41AM EDT | 168.00 | 0.35 | 0.30 | 0.40 | +0.20 | +133.33% | 28 | 162 | 12.82% |
| RSP240517C00169000 | 2024-05-07 10:16AM EDT | 169.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 9 | 1,173 | 12.65% |
| RSP240517C00170000 | 2024-05-10 11:45AM EDT | 170.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 14 | 152 | 12.84% |
| RSP240517C00171000 | 2024-04-19 2:59PM EDT | 171.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 1,066 | 15.24% |
| RSP240517C00172000 | 2024-04-29 11:03AM EDT | 172.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 31.79% |
| RSP240517C00173000 | 2024-04-15 2:34PM EDT | 173.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 89 | 85 | 34.91% |
| RSP240517C00174000 | 2024-04-16 10:36AM EDT | 174.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 37.92% |
| RSP240517C00175000 | 2024-04-16 3:39PM EDT | 175.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 13 | 26.27% |
| RSP240517C00176000 | 2024-04-10 1:25PM EDT | 176.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 43.70% |
| RSP240517C00177000 | 2024-05-06 3:55PM EDT | 177.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 110 | 25.00% |
| RSP240517C00180000 | 2024-04-01 9:30AM EDT | 180.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 45.80% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240517P00120000 | 2024-04-10 1:25PM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 141.80% |
| RSP240517P00130000 | 2024-04-19 12:12PM EDT | 130.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 111.82% |
| RSP240517P00145000 | 2024-04-22 2:25PM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 2,005 | 69.24% |
| RSP240517P00150000 | 2024-04-30 3:32PM EDT | 150.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 25 | 461 | 55.27% |
| RSP240517P00151000 | 2024-04-22 12:14PM EDT | 151.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.44% |
| RSP240517P00152000 | 2024-05-08 11:02AM EDT | 152.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 59.91% |
| RSP240517P00153000 | 2024-05-01 11:18AM EDT | 153.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 43 | 1,642 | 56.74% |
| RSP240517P00154000 | 2024-04-26 3:46PM EDT | 154.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 6 | 38 | 53.56% |
| RSP240517P00155000 | 2024-05-03 1:17PM EDT | 155.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 4 | 2,045 | 43.21% |
| RSP240517P00156000 | 2024-05-03 2:10PM EDT | 156.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 47.12% |
| RSP240517P00157000 | 2024-05-08 1:19PM EDT | 157.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 370 | 43.82% |
| RSP240517P00158000 | 2024-05-08 2:54PM EDT | 158.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 56 | 34.23% |
| RSP240517P00159000 | 2024-05-07 12:53PM EDT | 159.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 37 | 28.86% |
| RSP240517P00160000 | 2024-05-10 1:50PM EDT | 160.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 3 | 6,123 | 20.56% |
| RSP240517P00161000 | 2024-05-08 10:31AM EDT | 161.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 98 | 17.92% |
| RSP240517P00162000 | 2024-05-10 1:17PM EDT | 162.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 21 | 197 | 15.19% |
| RSP240517P00162500 | 2024-05-10 2:17PM EDT | 162.50 | 0.20 | 0.10 | 0.20 | -0.36 | -64.29% | 20 | 60 | 15.04% |
| RSP240517P00163000 | 2024-05-09 3:30PM EDT | 163.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 6 | 2,383 | 14.55% |
| RSP240517P00164000 | 2024-05-08 2:54PM EDT | 164.00 | 0.33 | 0.25 | 0.40 | -0.65 | -66.33% | 4 | 138 | 13.77% |
| RSP240517P00165000 | 2024-05-10 12:13PM EDT | 165.00 | 0.55 | 0.50 | 0.60 | -0.27 | -32.93% | 8 | 39 | 12.57% |
| RSP240517P00166000 | 2024-05-10 3:58PM EDT | 166.00 | 0.85 | 0.80 | 0.95 | -0.38 | -30.89% | 11 | 29 | 11.82% |
| RSP240517P00167000 | 2024-05-10 3:58PM EDT | 167.00 | 1.35 | 1.30 | 1.50 | -5.35 | -79.85% | 26 | 1 | 11.65% |
| RSP240517P00168000 | 2024-04-15 2:05PM EDT | 168.00 | 6.90 | 0.95 | 3.70 | 0.00 | - | 2 | 0 | 31.01% |
| RSP240517P00169000 | 2024-04-02 9:45AM EDT | 169.00 | 3.40 | 6.60 | 8.40 | 0.00 | - | - | 0 | 69.39% |
| RSP240517P00170000 | 2024-03-28 2:58PM EDT | 170.00 | 2.60 | 7.10 | 9.30 | 0.00 | - | 2 | 0 | 70.51% |
| RSP240517P00171000 | 2024-03-21 10:43AM EDT | 171.00 | 4.00 | 10.80 | 12.80 | 0.00 | - | - | 0 | 106.20% |
© 2024 Yahoo. All rights reserved.