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 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240524C00147000 | 2024-05-10 1:31PM EDT | 147.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RSP240524C00150000 | 2024-05-10 3:29PM EDT | 150.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RSP240524C00155000 | 2024-05-15 11:38AM EDT | 155.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RSP240524C00156000 | 2024-05-06 3:12PM EDT | 156.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240524C00159000 | 2024-04-24 9:45AM EDT | 159.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RSP240524C00160000 | 2024-04-22 11:23AM EDT | 160.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RSP240524C00161000 | 2024-05-10 1:14PM EDT | 161.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP240524C00162000 | 2024-05-03 12:10PM EDT | 162.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RSP240524C00162500 | 2024-05-14 3:42PM EDT | 162.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RSP240524C00163000 | 2024-05-17 1:34PM EDT | 163.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240524C00164000 | 2024-05-21 3:42PM EDT | 164.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240524C00165000 | 2024-05-22 1:28PM EDT | 165.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240524C00166000 | 2024-05-22 1:22PM EDT | 166.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240524C00167000 | 2024-05-22 1:54PM EDT | 167.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| RSP240524C00167500 | 2024-05-22 1:59PM EDT | 167.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RSP240524C00168000 | 2024-05-22 2:20PM EDT | 168.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| RSP240524C00169000 | 2024-05-22 12:15PM EDT | 169.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RSP240524C00170000 | 2024-05-22 11:58AM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP240524C00171000 | 2024-05-20 1:51PM EDT | 171.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RSP240524C00172000 | 2024-04-25 3:10PM EDT | 172.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RSP240524C00173000 | 2024-05-09 1:39PM EDT | 173.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP240524C00177000 | 2024-04-29 10:49AM EDT | 177.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RSP240524C00179000 | 2024-04-10 1:26PM EDT | 179.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 3 | 69.14% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240524P00140000 | 2024-04-25 1:14PM EDT | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RSP240524P00145000 | 2024-04-22 11:36AM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RSP240524P00148000 | 2024-04-19 2:55PM EDT | 148.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RSP240524P00150000 | 2024-04-25 1:14PM EDT | 150.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RSP240524P00151000 | 2024-05-20 11:35AM EDT | 151.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RSP240524P00153000 | 2024-05-20 11:35AM EDT | 153.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RSP240524P00154000 | 2024-04-23 2:03PM EDT | 154.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RSP240524P00155000 | 2024-05-02 2:34PM EDT | 155.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RSP240524P00158000 | 2024-05-06 11:04AM EDT | 158.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RSP240524P00159000 | 2024-05-01 2:10PM EDT | 159.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RSP240524P00160000 | 2024-05-20 9:36AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP240524P00162000 | 2024-05-07 12:34PM EDT | 162.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP240524P00162500 | 2024-05-08 11:59AM EDT | 162.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RSP240524P00163000 | 2024-05-20 3:04PM EDT | 163.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP240524P00164000 | 2024-05-22 2:57PM EDT | 164.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP240524P00165000 | 2024-05-22 11:58AM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RSP240524P00166000 | 2024-05-22 3:04PM EDT | 166.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RSP240524P00167000 | 2024-05-22 3:05PM EDT | 167.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| RSP240524P00167500 | 2024-05-20 2:52PM EDT | 167.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RSP240524P00168000 | 2024-05-22 3:05PM EDT | 168.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RSP240524P00169000 | 2024-05-22 2:44PM EDT | 169.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.