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:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240621C00075000 | 2024-01-03 11:09AM EDT | 75.00 | 82.10 | 82.10 | 86.30 | 0.00 | - | 18 | 3 | 0.00% |
| RSP240621C00080000 | 2024-03-14 3:12PM EDT | 80.00 | 84.55 | 81.60 | 84.00 | 0.00 | - | 1 | 1 | 0.00% |
| RSP240621C00085000 | 2024-04-04 2:52PM EDT | 85.00 | 82.00 | 77.90 | 78.80 | 0.00 | - | 5 | 6 | 0.00% |
| RSP240621C00090000 | 2024-03-12 2:00PM EDT | 90.00 | 76.41 | 74.30 | 76.70 | 0.00 | - | 8 | 8 | 0.00% |
| RSP240621C00100000 | 2024-03-13 12:35PM EDT | 100.00 | 67.43 | 61.80 | 64.20 | 0.00 | - | 1 | 18 | 0.00% |
| RSP240621C00110000 | 2024-04-22 12:44PM EDT | 110.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP240621C00115000 | 2023-10-09 12:07PM EDT | 115.00 | 29.74 | 28.60 | 29.20 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240621C00120000 | 2023-12-18 12:20PM EDT | 120.00 | 39.10 | 34.80 | 39.00 | 0.00 | - | 2 | 16 | 0.00% |
| RSP240621C00121000 | 2023-09-08 3:31PM EDT | 121.00 | 31.30 | 24.10 | 25.40 | 0.00 | - | 2 | 2 | 0.00% |
| RSP240621C00122000 | 2023-12-18 1:35PM EDT | 122.00 | 35.90 | 32.50 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
| RSP240621C00123000 | 2023-10-20 10:05AM EDT | 123.00 | 21.00 | 25.90 | 26.80 | 0.00 | - | 8 | 9 | 0.00% |
| RSP240621C00124000 | 2023-10-20 2:35PM EDT | 124.00 | 20.00 | 25.00 | 25.80 | 0.00 | - | 15 | 15 | 0.00% |
| RSP240621C00125000 | 2024-04-12 3:38PM EDT | 125.00 | 38.10 | 41.50 | 42.40 | 0.00 | - | 3 | 58 | 52.05% |
| RSP240621C00126000 | 2024-04-12 3:21PM EDT | 126.00 | 37.29 | 40.50 | 41.40 | 0.00 | - | 6 | 6 | 50.78% |
| RSP240621C00127000 | 2024-01-17 4:56PM EDT | 127.00 | 29.40 | 33.20 | 37.50 | 0.00 | - | 5 | 7 | 0.00% |
| RSP240621C00129000 | 2023-09-18 12:30PM EDT | 129.00 | 24.20 | 18.00 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| RSP240621C00130000 | 2024-05-01 3:43PM EDT | 130.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| RSP240621C00131000 | 2023-12-27 12:04PM EDT | 131.00 | 30.00 | 27.60 | 30.30 | 0.00 | - | 45 | 2 | 0.00% |
| RSP240621C00132000 | 2023-11-14 3:08PM EDT | 132.00 | 17.50 | 27.30 | 30.10 | 0.00 | - | 3 | 37 | 0.00% |
| RSP240621C00133000 | 2023-12-26 11:20AM EDT | 133.00 | 27.90 | 25.80 | 28.50 | 0.00 | - | 5 | 1 | 0.00% |
| RSP240621C00134000 | 2023-10-19 12:37PM EDT | 134.00 | 13.70 | 15.60 | 18.00 | 0.00 | - | 1 | 3 | 0.00% |
| RSP240621C00135000 | 2024-01-12 4:42PM EDT | 135.00 | 24.04 | 24.20 | 27.40 | 0.00 | - | 1 | 5 | 0.00% |
| RSP240621C00136000 | 2023-12-18 3:31PM EDT | 136.00 | 24.00 | 20.70 | 22.80 | 0.00 | - | 4 | 4 | 0.00% |
| RSP240621C00137000 | 2024-04-16 11:55AM EDT | 137.00 | 25.02 | 31.30 | 32.20 | 0.00 | - | 1 | 4 | 59.67% |
| RSP240621C00138000 | 2024-05-21 9:54AM EDT | 138.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RSP240621C00139000 | 2023-12-13 4:30PM EDT | 139.00 | 20.00 | 18.50 | 22.30 | 0.00 | - | 1 | 15 | 0.00% |
| RSP240621C00140000 | 2024-05-07 10:54AM EDT | 140.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240621C00141000 | 2024-02-01 12:11PM EDT | 141.00 | 18.40 | 24.00 | 25.80 | 0.00 | - | 22 | 3 | 0.00% |
| RSP240621C00142000 | 2024-02-01 12:12PM EDT | 142.00 | 17.50 | 23.10 | 25.10 | 0.00 | - | 12 | 9 | 0.00% |
| RSP240621C00143000 | 2023-12-06 1:17PM EDT | 143.00 | 12.90 | 15.90 | 18.50 | 0.00 | - | 1 | 4 | 0.00% |
| RSP240621C00144000 | 2024-05-20 12:02PM EDT | 144.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RSP240621C00145000 | 2024-05-22 3:58PM EDT | 145.00 | 22.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RSP240621C00146000 | 2024-04-16 11:20AM EDT | 146.00 | 16.07 | 22.40 | 23.30 | 0.00 | - | 2 | 17 | 50.39% |
| RSP240621C00147000 | 2024-05-06 9:37AM EDT | 147.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RSP240621C00148000 | 2024-05-16 12:22PM EDT | 148.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RSP240621C00149000 | 2024-05-13 1:02PM EDT | 149.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240621C00150000 | 2024-05-22 1:02PM EDT | 150.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RSP240621C00151000 | 2024-05-21 11:37AM EDT | 151.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP240621C00152000 | 2024-05-01 2:04PM EDT | 152.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RSP240621C00153000 | 2024-04-19 1:35PM EDT | 153.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RSP240621C00154000 | 2024-05-13 11:21AM EDT | 154.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240621C00155000 | 2024-05-22 12:49PM EDT | 155.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RSP240621C00156000 | 2024-05-20 11:37AM EDT | 156.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RSP240621C00157000 | 2024-05-17 12:01PM EDT | 157.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| RSP240621C00158000 | 2024-05-22 9:30AM EDT | 158.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RSP240621C00159000 | 2024-05-20 11:56AM EDT | 159.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RSP240621C00160000 | 2024-05-17 1:52PM EDT | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP240621C00165000 | 2024-05-22 2:53PM EDT | 165.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RSP240621C00170000 | 2024-05-22 3:25PM EDT | 170.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| RSP240621C00175000 | 2024-05-22 3:02PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 3.13% |
| RSP240621C00180000 | 2024-05-17 10:21AM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RSP240621C00185000 | 2024-04-04 2:12PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4,181 | 4,189 | 28.57% |
| RSP240621C00190000 | 2024-01-29 10:30AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240621P00070000 | 2024-02-08 2:02PM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 376 | 2,752 | 166.31% |
| RSP240621P00075000 | 2023-11-24 10:30AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 22 | 67 | 139.84% |
| RSP240621P00080000 | 2024-01-30 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| RSP240621P00085000 | 2024-01-17 10:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 50.00% |
| RSP240621P00090000 | 2024-01-03 12:24PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 17 | 50 | 110.84% |
| RSP240621P00095000 | 2024-02-07 4:59PM EDT | 95.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 29 | 102.20% |
| RSP240621P00100000 | 2024-02-05 10:42AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 50.00% |
| RSP240621P00105000 | 2024-04-11 1:19PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 86.13% |
| RSP240621P00110000 | 2024-05-03 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RSP240621P00115000 | 2024-05-03 3:04PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RSP240621P00120000 | 2024-05-13 12:30PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RSP240621P00121000 | 2023-07-19 1:04PM EDT | 121.00 | 2.00 | 1.95 | 2.25 | 0.00 | - | 5 | 4 | 93.51% |
| RSP240621P00122000 | 2024-01-08 12:27PM EDT | 122.00 | 0.50 | 0.20 | 1.25 | 0.00 | - | 1 | 1 | 70.26% |
| RSP240621P00123000 | 2024-03-04 10:30AM EDT | 123.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 61.72% |
| RSP240621P00124000 | 2024-05-10 9:30AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| RSP240621P00125000 | 2024-05-03 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RSP240621P00126000 | 2024-04-16 11:47AM EDT | 126.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 56.30% |
| RSP240621P00127000 | 2024-03-05 10:30AM EDT | 127.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 55.62% |
| RSP240621P00128000 | 2024-05-21 3:29PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RSP240621P00129000 | 2024-02-08 1:40PM EDT | 129.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 4 | 5 | 53.61% |
| RSP240621P00130000 | 2024-04-17 10:29AM EDT | 130.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1,679 | 51.03% |
| RSP240621P00131000 | 2024-05-15 2:47PM EDT | 131.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| RSP240621P00132000 | 2024-02-12 10:57AM EDT | 132.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 56.13% |
| RSP240621P00133000 | 2024-04-29 12:29PM EDT | 133.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RSP240621P00134000 | 2024-01-22 2:01PM EDT | 134.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 5 | 739 | 50.64% |
| RSP240621P00135000 | 2024-05-01 3:02PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RSP240621P00136000 | 2024-04-18 2:47PM EDT | 136.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 50.44% |
| RSP240621P00137000 | 2023-12-11 11:57AM EDT | 137.00 | 2.00 | 0.60 | 1.70 | 0.00 | - | 2 | 14 | 54.71% |
| RSP240621P00138000 | 2024-04-22 1:29PM EDT | 138.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP240621P00139000 | 2024-04-12 12:38PM EDT | 139.00 | 0.56 | 0.05 | 0.75 | 0.00 | - | 3 | 33 | 46.22% |
| RSP240621P00140000 | 2024-05-22 1:49PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 12.50% |
| RSP240621P00141000 | 2024-03-05 10:31AM EDT | 141.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 12 | 24 | 43.43% |
| RSP240621P00142000 | 2024-05-02 1:08PM EDT | 142.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| RSP240621P00143000 | 2024-05-09 1:59PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP240621P00144000 | 2024-02-21 11:58AM EDT | 144.00 | 1.15 | 0.35 | 0.45 | 0.00 | - | 202 | 1,586 | 34.67% |
| RSP240621P00145000 | 2024-05-21 9:29AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP240621P00146000 | 2024-04-23 11:59AM EDT | 146.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP240621P00147000 | 2024-04-30 1:15PM EDT | 147.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP240621P00148000 | 2024-05-03 9:49AM EDT | 148.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RSP240621P00149000 | 2024-04-19 11:35AM EDT | 149.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 20 | 2,191 | 32.32% |
| RSP240621P00150000 | 2024-05-22 3:32PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP240621P00151000 | 2024-04-25 10:11AM EDT | 151.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP240621P00152000 | 2024-05-10 11:15AM EDT | 152.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RSP240621P00153000 | 2024-05-20 3:05PM EDT | 153.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP240621P00154000 | 2024-05-10 3:22PM EDT | 154.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP240621P00155000 | 2024-05-22 2:21PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RSP240621P00156000 | 2024-05-22 1:49PM EDT | 156.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 6.25% |
| RSP240621P00157000 | 2024-05-22 9:37AM EDT | 157.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RSP240621P00158000 | 2024-05-21 10:55AM EDT | 158.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP240621P00159000 | 2024-05-20 2:54PM EDT | 159.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| RSP240621P00160000 | 2024-05-22 3:32PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP240621P00165000 | 2024-05-22 3:08PM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 1.56% |
| RSP240621P00170000 | 2024-05-22 1:37PM EDT | 170.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RSP240621P00190000 | 2024-05-22 3:56PM EDT | 190.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240621P00200000 | 2024-05-22 3:56PM EDT | 200.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.