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 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240531C00159000 | 2024-04-19 2:25PM EDT | 159.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240531C00160000 | 2024-04-17 9:30AM EDT | 160.00 | 4.50 | 8.00 | 10.30 | 0.00 | - | - | 1 | 58.92% |
| RSP240531C00162000 | 2024-05-15 1:12PM EDT | 162.00 | 6.50 | 3.40 | 7.40 | 0.00 | - | 2 | 6 | 41.90% |
| RSP240531C00162500 | 2024-05-01 1:30PM EDT | 162.50 | 1.98 | 2.95 | 6.90 | 0.00 | - | 1 | 2 | 40.09% |
| RSP240531C00163000 | 2024-05-06 9:53AM EDT | 163.00 | 2.85 | 2.50 | 6.40 | 0.00 | - | 1 | 6 | 38.26% |
| RSP240531C00164000 | 2024-05-17 3:15PM EDT | 164.00 | 4.60 | 3.40 | 5.70 | 0.00 | - | 4 | 16 | 37.60% |
| RSP240531C00165000 | 2024-05-22 1:37PM EDT | 165.00 | 3.15 | 2.50 | 4.80 | -0.25 | -7.35% | 1 | 109 | 34.60% |
| RSP240531C00166000 | 2024-05-16 11:23AM EDT | 166.00 | 3.15 | 0.90 | 2.45 | 0.00 | - | 5 | 75 | 17.16% |
| RSP240531C00167000 | 2024-05-10 10:59AM EDT | 167.00 | 2.28 | 1.30 | 1.45 | 0.00 | - | 1 | 4 | 12.92% |
| RSP240531C00167500 | 2024-05-14 2:35PM EDT | 167.50 | 1.28 | 1.00 | 1.15 | 0.00 | - | 4 | 7 | 12.39% |
| RSP240531C00168000 | 2024-05-21 10:57AM EDT | 168.00 | 1.07 | 0.80 | 0.90 | 0.00 | - | 2 | 14 | 12.04% |
| RSP240531C00169000 | 2024-05-20 10:24AM EDT | 169.00 | 0.95 | 0.40 | 1.35 | 0.00 | - | 2 | 16 | 20.26% |
| RSP240531C00170000 | 2024-05-22 2:18PM EDT | 170.00 | 0.22 | 0.15 | 0.30 | -0.23 | -51.11% | 1 | 28 | 11.60% |
| RSP240531C00171000 | 2024-05-20 12:57PM EDT | 171.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 11.38% |
| RSP240531C00172000 | 2024-05-20 12:05PM EDT | 172.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 8 | 9 | 22.29% |
| RSP240531C00172500 | 2024-05-16 10:43AM EDT | 172.50 | 0.17 | 0.00 | 1.05 | 0.00 | - | - | 3 | 28.03% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240531P00152000 | 2024-04-18 2:15PM EDT | 152.00 | 1.23 | 0.00 | 0.35 | 0.00 | - | - | 3 | 41.99% |
| RSP240531P00153000 | 2024-04-15 3:12PM EDT | 153.00 | 1.56 | 0.00 | 1.35 | 0.00 | - | - | 2 | 59.20% |
| RSP240531P00154000 | 2024-05-03 9:50AM EDT | 154.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 0 | 59.33% |
| RSP240531P00155000 | 2024-04-29 10:08AM EDT | 155.00 | 0.55 | 0.00 | 1.55 | 0.00 | - | 12 | 14 | 56.35% |
| RSP240531P00157000 | 2024-05-08 12:17PM EDT | 157.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 35.77% |
| RSP240531P00158000 | 2024-05-10 12:05PM EDT | 158.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 20 | 41 | 32.32% |
| RSP240531P00159000 | 2024-05-14 3:56PM EDT | 159.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 25.98% |
| RSP240531P00160000 | 2024-05-14 9:49AM EDT | 160.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 40 | 55 | 23.61% |
| RSP240531P00161000 | 2024-04-16 11:13AM EDT | 161.00 | 4.19 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 16.85% |
| RSP240531P00162000 | 2024-05-13 11:30AM EDT | 162.00 | 0.38 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 15.87% |
| RSP240531P00163000 | 2024-05-06 2:38PM EDT | 163.00 | 1.50 | 0.10 | 0.20 | 0.00 | - | 5 | 5 | 13.55% |
| RSP240531P00164000 | 2024-05-14 12:30PM EDT | 164.00 | 0.73 | 0.20 | 0.30 | 0.00 | - | 93 | 95 | 12.79% |
| RSP240531P00165000 | 2024-05-14 12:01PM EDT | 165.00 | 1.00 | 0.35 | 0.45 | 0.00 | - | - | 1 | 12.04% |
| RSP240531P00166000 | 2024-05-22 1:06PM EDT | 166.00 | 0.38 | 0.55 | 0.70 | +0.01 | +2.70% | 5 | 13 | 11.52% |
| RSP240531P00167000 | 2024-05-22 11:50AM EDT | 167.00 | 0.75 | 0.90 | 1.05 | 0.00 | - | 1 | 9 | 10.91% |
| RSP240531P00167500 | 2024-05-15 12:02PM EDT | 167.50 | 1.15 | 1.10 | 1.25 | 0.00 | - | - | 1 | 10.38% |
| RSP240531P00168000 | 2024-05-22 2:48PM EDT | 168.00 | 1.60 | 1.35 | 1.55 | +0.45 | +39.13% | 1 | 23 | 10.45% |
| RSP240531P00169000 | 2024-05-22 1:33PM EDT | 169.00 | 1.70 | 0.45 | 3.80 | -0.17 | -9.09% | 10 | 1 | 26.61% |
| RSP240531P00170000 | 2024-05-16 10:05AM EDT | 170.00 | 2.12 | 2.65 | 3.50 | 0.00 | - | - | 10 | 16.55% |
© 2024 Yahoo. All rights reserved.