Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| RSP240719C00152000 | 2024-05-31 10:04AM EDT | 152.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RSP240719C00154000 | 2024-06-13 10:26AM EDT | 154.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240719C00156000 | 2024-06-13 10:26AM EDT | 156.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RSP240719C00157000 | 2024-06-07 11:00AM EDT | 157.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| RSP240719C00158000 | 2024-06-05 3:16PM EDT | 158.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | - | 68 | 0.00% |
| RSP240719C00159000 | 2024-06-17 11:50AM EDT | 159.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 48 | 54 | 0.00% |
| RSP240719C00160000 | 2024-06-17 11:34AM EDT | 160.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| RSP240719C00161000 | 2024-06-18 9:32AM EDT | 161.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| RSP240719C00162000 | 2024-06-18 1:48PM EDT | 162.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 315 | 0.00% |
| RSP240719C00163000 | 2024-06-17 1:13PM EDT | 163.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 548 | 0.00% |
| RSP240719C00164000 | 2024-06-18 9:49AM EDT | 164.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 130 | 0.00% |
| RSP240719C00165000 | 2024-06-18 1:16PM EDT | 165.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2,000 | 2,212 | 0.00% |
| RSP240719C00166000 | 2024-06-18 2:02PM EDT | 166.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 61 | 151 | 0.39% |
| RSP240719C00167000 | 2024-06-18 10:11AM EDT | 167.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.78% |
| RSP240719C00168000 | 2024-06-17 1:48PM EDT | 168.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 514 | 1.56% |
| RSP240719C00169000 | 2024-06-18 10:01AM EDT | 169.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 1.56% |
| RSP240719C00170000 | 2024-06-17 12:53PM EDT | 170.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 507 | 597 | 3.13% |
| RSP240719C00171000 | 2024-06-18 10:01AM EDT | 171.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| RSP240719C00172000 | 2024-06-18 10:00AM EDT | 172.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| RSP240719C00173000 | 2024-05-22 10:43AM EDT | 173.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| RSP240719C00174000 | 2024-06-12 9:34AM EDT | 174.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RSP240719C00175000 | 2024-06-18 9:46AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 208 | 6.25% |
| RSP240719C00176000 | 2024-06-13 1:37PM EDT | 176.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| RSP240719C00177000 | 2024-06-05 10:56AM EDT | 177.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RSP240719C00178000 | 2024-05-21 10:09AM EDT | 178.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RSP240719C00179000 | 2024-05-21 1:48PM EDT | 179.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 6.25% |
| RSP240719C00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 25.44% |
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 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RSP240719P00135000 | 2024-06-13 1:37PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| RSP240719P00145000 | 2024-05-30 3:04PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| RSP240719P00147000 | 2024-05-31 10:11AM EDT | 147.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| RSP240719P00150000 | 2024-05-31 1:21PM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 1,471 | 6.25% |
| RSP240719P00153000 | 2024-06-03 9:51AM EDT | 153.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RSP240719P00154000 | 2024-05-29 1:02PM EDT | 154.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RSP240719P00155000 | 2024-06-18 1:28PM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 213 | 228 | 6.25% |
| RSP240719P00156000 | 2024-06-17 3:49PM EDT | 156.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 315 | 6.25% |
| RSP240719P00157000 | 2024-06-17 1:59PM EDT | 157.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 301 | 3.13% |
| RSP240719P00158000 | 2024-06-18 11:12AM EDT | 158.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 3.13% |
| RSP240719P00159000 | 2024-06-17 1:07PM EDT | 159.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 3.13% |
| RSP240719P00160000 | 2024-06-18 3:30PM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,052 | 2,677 | 3.13% |
| RSP240719P00161000 | 2024-06-18 9:34AM EDT | 161.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 25 | 95 | 3.13% |
| RSP240719P00162000 | 2024-06-18 1:52PM EDT | 162.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 49 | 1,242 | 1.56% |
| RSP240719P00163000 | 2024-06-18 9:56AM EDT | 163.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 11 | 108 | 1.56% |
| RSP240719P00164000 | 2024-06-18 9:46AM EDT | 164.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 201 | 400 | 0.78% |
| RSP240719P00165000 | 2024-06-18 2:03PM EDT | 165.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2,001 | 2,745 | 0.20% |
| RSP240719P00166000 | 2024-06-18 10:05AM EDT | 166.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 729 | 0.00% |
| RSP240719P00167000 | 2024-06-18 10:52AM EDT | 167.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 0.00% |
| RSP240719P00168000 | 2024-06-12 10:51AM EDT | 168.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| RSP240719P00169000 | 2024-05-22 1:37PM EDT | 169.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| RSP240719P00170000 | 2024-06-03 2:00PM EDT | 170.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.