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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240719C00150000 | 2024-06-07 10:46AM EDT | 150.00 | 16.75 | 13.40 | 15.20 | 0.00 | - | 30 | 30 | 31.73% |
| RSP240719C00152000 | 2024-05-31 10:04AM EDT | 152.00 | 12.99 | 11.50 | 12.80 | 0.00 | - | 1 | 1 | 25.49% |
| RSP240719C00154000 | 2024-06-13 10:26AM EDT | 154.00 | 10.73 | 9.60 | 11.90 | 0.00 | - | 1 | 0 | 30.13% |
| RSP240719C00156000 | 2024-06-13 10:26AM EDT | 156.00 | 8.85 | 8.20 | 8.70 | 0.00 | - | 1 | 1 | 18.71% |
| RSP240719C00157000 | 2024-06-07 11:00AM EDT | 157.00 | 8.90 | 7.30 | 7.80 | 0.00 | - | 11 | 11 | 17.87% |
| RSP240719C00158000 | 2024-06-05 3:16PM EDT | 158.00 | 8.46 | 6.40 | 6.90 | 0.00 | - | - | 68 | 16.92% |
| RSP240719C00159000 | 2024-06-12 1:38PM EDT | 159.00 | 7.60 | 5.50 | 6.00 | 0.00 | - | 3 | 6 | 15.86% |
| RSP240719C00160000 | 2024-06-13 11:20AM EDT | 160.00 | 5.10 | 4.70 | 5.80 | 0.00 | - | 1 | 63 | 18.63% |
| RSP240719C00161000 | 2024-06-13 11:40AM EDT | 161.00 | 4.20 | 4.00 | 4.30 | -0.30 | -6.67% | 5 | 139 | 13.93% |
| RSP240719C00162000 | 2024-06-14 9:52AM EDT | 162.00 | 3.20 | 3.30 | 3.60 | -0.50 | -13.51% | 19 | 286 | 13.50% |
| RSP240719C00163000 | 2024-06-14 3:24PM EDT | 163.00 | 2.80 | 2.65 | 2.90 | -0.50 | -15.15% | 21 | 548 | 12.79% |
| RSP240719C00164000 | 2024-06-13 3:55PM EDT | 164.00 | 2.75 | 2.05 | 2.50 | 0.00 | - | 2 | 123 | 13.32% |
| RSP240719C00165000 | 2024-06-14 3:37PM EDT | 165.00 | 1.67 | 1.55 | 1.80 | -0.53 | -24.09% | 9 | 173 | 12.00% |
| RSP240719C00166000 | 2024-06-14 10:10AM EDT | 166.00 | 1.00 | 1.15 | 1.35 | -0.52 | -34.21% | 1 | 149 | 11.60% |
| RSP240719C00167000 | 2024-06-14 1:59PM EDT | 167.00 | 0.81 | 0.85 | 1.00 | -0.47 | -36.72% | 2 | 24 | 11.35% |
| RSP240719C00168000 | 2024-06-14 1:35PM EDT | 168.00 | 0.61 | 0.60 | 0.70 | -0.21 | -25.61% | 24 | 512 | 11.01% |
| RSP240719C00169000 | 2024-06-13 3:43PM EDT | 169.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 2 | 13 | 11.32% |
| RSP240719C00170000 | 2024-06-14 1:35PM EDT | 170.00 | 0.26 | 0.25 | 0.35 | -0.49 | -65.33% | 14 | 116 | 10.88% |
| RSP240719C00171000 | 2024-06-04 2:58PM EDT | 171.00 | 0.56 | 0.15 | 0.30 | 0.00 | - | 2 | 8 | 11.50% |
| RSP240719C00172000 | 2024-06-12 11:22AM EDT | 172.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 11 | 13 | 11.35% |
| RSP240719C00173000 | 2024-05-22 10:43AM EDT | 173.00 | 1.10 | 0.05 | 0.15 | 0.00 | - | - | 2 | 11.57% |
| RSP240719C00174000 | 2024-06-12 9:34AM EDT | 174.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 1 | 19.13% |
| RSP240719C00175000 | 2024-06-12 9:30AM EDT | 175.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 17.43% |
| RSP240719C00176000 | 2024-06-13 1:37PM EDT | 176.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 21.46% |
| RSP240719C00177000 | 2024-06-05 10:56AM EDT | 177.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 22.58% |
| RSP240719C00178000 | 2024-05-21 10:09AM EDT | 178.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 23.68% |
| RSP240719C00179000 | 2024-05-21 1:48PM EDT | 179.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 30 | 24.76% |
| RSP240719C00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 25.83% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240719P00125000 | 2024-06-11 10:07AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.98% |
| RSP240719P00135000 | 2024-06-13 1:37PM EDT | 135.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 45.12% |
| RSP240719P00145000 | 2024-05-30 3:04PM EDT | 145.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 11 | 31.71% |
| RSP240719P00147000 | 2024-05-31 10:11AM EDT | 147.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 40 | 22.17% |
| RSP240719P00150000 | 2024-05-31 1:21PM EDT | 150.00 | 0.44 | 0.15 | 0.30 | 0.00 | - | 3 | 1,471 | 19.58% |
| RSP240719P00153000 | 2024-06-03 9:51AM EDT | 153.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 0 | 17.31% |
| RSP240719P00154000 | 2024-05-29 1:02PM EDT | 154.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 1 | 16.63% |
| RSP240719P00155000 | 2024-06-14 10:36AM EDT | 155.00 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 1 | 50 | 16.31% |
| RSP240719P00156000 | 2024-06-14 9:43AM EDT | 156.00 | 0.52 | 0.45 | 0.60 | -0.03 | -5.45% | 4 | 310 | 15.41% |
| RSP240719P00157000 | 2024-06-03 10:05AM EDT | 157.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 301 | 14.82% |
| RSP240719P00158000 | 2024-06-14 3:13PM EDT | 158.00 | 0.84 | 0.65 | 0.85 | +0.23 | +37.70% | 9 | 102 | 14.44% |
| RSP240719P00159000 | 2024-06-12 2:35PM EDT | 159.00 | 0.53 | 0.80 | 1.00 | 0.00 | - | 6 | 31 | 13.87% |
| RSP240719P00160000 | 2024-06-14 3:48PM EDT | 160.00 | 1.10 | 1.00 | 1.15 | +0.35 | +46.67% | 1,016 | 2,919 | 13.11% |
| RSP240719P00161000 | 2024-06-14 11:29AM EDT | 161.00 | 1.45 | 1.10 | 1.40 | +0.65 | +81.25% | 2 | 69 | 12.73% |
| RSP240719P00162000 | 2024-06-14 12:51PM EDT | 162.00 | 1.67 | 1.45 | 1.70 | +0.61 | +57.55% | 22 | 1,226 | 12.35% |
| RSP240719P00163000 | 2024-06-14 3:13PM EDT | 163.00 | 1.90 | 1.90 | 2.05 | +0.45 | +31.03% | 19 | 82 | 11.94% |
| RSP240719P00164000 | 2024-06-14 10:21AM EDT | 164.00 | 2.75 | 2.15 | 2.55 | +0.72 | +35.47% | 2 | 199 | 11.96% |
| RSP240719P00165000 | 2024-06-14 1:15PM EDT | 165.00 | 2.85 | 1.85 | 3.10 | +0.64 | +28.96% | 59 | 708 | 11.91% |
| RSP240719P00166000 | 2024-06-13 12:52PM EDT | 166.00 | 3.08 | 2.60 | 5.00 | 0.00 | - | 5 | 715 | 18.57% |
| RSP240719P00167000 | 2024-06-12 2:44PM EDT | 167.00 | 3.20 | 2.45 | 4.50 | 0.00 | - | 12 | 34 | 12.41% |
| RSP240719P00168000 | 2024-06-12 10:51AM EDT | 168.00 | 3.40 | 4.60 | 5.40 | 0.00 | - | 12 | 29 | 13.43% |
| RSP240719P00169000 | 2024-05-22 1:37PM EDT | 169.00 | 3.30 | 5.10 | 6.10 | 0.00 | - | - | 6 | 12.98% |
| RSP240719P00170000 | 2024-06-03 2:00PM EDT | 170.00 | 6.00 | 6.00 | 7.30 | 0.00 | - | 1 | 6 | 15.74% |
© 2024 Yahoo. All rights reserved.