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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240920C00120000 | 2024-04-10 11:32AM EDT | 120.00 | 47.60 | 46.20 | 48.80 | 0.00 | - | - | 1 | 44.09% |
| RSP240920C00130000 | 2024-01-31 4:49PM EDT | 130.00 | 30.00 | 35.60 | 38.00 | 0.00 | - | 2 | 0 | 29.87% |
| RSP240920C00140000 | 2024-03-11 11:04AM EDT | 140.00 | 29.08 | 27.20 | 30.20 | 0.00 | - | 1 | 53 | 34.19% |
| RSP240920C00144000 | 2024-02-21 12:11PM EDT | 144.00 | 20.91 | 25.40 | 28.20 | 0.00 | - | - | 14 | 38.10% |
| RSP240920C00145000 | 2024-03-28 1:54PM EDT | 145.00 | 28.13 | 20.40 | 22.10 | 0.00 | - | 1 | 12 | 0.00% |
| RSP240920C00146000 | 2024-04-25 11:24AM EDT | 146.00 | 19.43 | 23.00 | 24.50 | 0.00 | - | - | 2 | 29.93% |
| RSP240920C00147000 | 2024-02-21 12:11PM EDT | 147.00 | 18.18 | 22.60 | 25.30 | 0.00 | - | 8 | 11 | 35.41% |
| RSP240920C00148000 | 2024-05-10 2:48PM EDT | 148.00 | 21.11 | 21.00 | 23.30 | 0.00 | - | 1 | 17 | 30.96% |
| RSP240920C00150000 | 2024-04-10 1:44PM EDT | 150.00 | 19.30 | 18.50 | 19.90 | 0.00 | - | 1 | 20 | 24.04% |
| RSP240920C00151000 | 2024-04-25 11:21AM EDT | 151.00 | 15.07 | 18.40 | 20.80 | 0.00 | - | 7 | 43 | 29.70% |
| RSP240920C00152000 | 2024-02-29 3:31PM EDT | 152.00 | 16.40 | 21.40 | 23.10 | 0.00 | - | - | 4 | 38.93% |
| RSP240920C00153000 | 2024-04-25 11:25AM EDT | 153.00 | 13.30 | 16.60 | 19.00 | 0.00 | - | 2 | 24 | 28.32% |
| RSP240920C00154000 | 2024-03-12 12:45PM EDT | 154.00 | 16.90 | 14.00 | 17.00 | 0.00 | - | 1 | 3 | 24.13% |
| RSP240920C00155000 | 2024-05-06 3:12PM EDT | 155.00 | 13.05 | 14.80 | 17.20 | 0.00 | - | 1 | 105 | 26.89% |
| RSP240920C00156000 | 2024-05-16 10:33AM EDT | 156.00 | 15.00 | 13.90 | 15.60 | 0.00 | - | 4 | 26 | 24.02% |
| RSP240920C00157000 | 2024-04-19 1:35PM EDT | 157.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 0.00% |
| RSP240920C00158000 | 2024-05-09 11:49AM EDT | 158.00 | 11.65 | 12.20 | 14.60 | 0.00 | - | 1 | 146 | 24.90% |
| RSP240920C00159000 | 2024-05-14 11:24AM EDT | 159.00 | 11.74 | 11.30 | 13.80 | 0.00 | - | 10 | 32 | 24.38% |
| RSP240920C00160000 | 2024-05-22 1:54PM EDT | 160.00 | 11.53 | 10.50 | 12.10 | +0.03 | +0.26% | 1 | 1,282 | 21.28% |
| RSP240920C00161000 | 2024-05-14 3:19PM EDT | 161.00 | 10.23 | 9.80 | 12.00 | 0.00 | - | 2 | 104 | 22.69% |
| RSP240920C00162000 | 2024-05-22 2:16PM EDT | 162.00 | 9.68 | 7.60 | 11.10 | -0.33 | -3.30% | 2 | 45 | 21.82% |
| RSP240920C00163000 | 2024-05-21 12:11PM EDT | 163.00 | 8.55 | 8.50 | 9.10 | -0.45 | -5.00% | 1 | 96 | 17.93% |
| RSP240920C00164000 | 2024-05-15 11:24AM EDT | 164.00 | 8.85 | 7.70 | 8.30 | 0.00 | - | 8 | 53 | 17.30% |
| RSP240920C00165000 | 2024-05-22 10:05AM EDT | 165.00 | 7.79 | 7.00 | 7.90 | -0.17 | -2.14% | 3 | 282 | 17.69% |
| RSP240920C00166000 | 2024-05-22 1:50PM EDT | 166.00 | 6.85 | 6.40 | 7.10 | -0.41 | -5.65% | 1 | 61 | 16.95% |
| RSP240920C00167000 | 2024-05-15 3:53PM EDT | 167.00 | 6.81 | 5.60 | 8.10 | 0.00 | - | 142 | 95 | 20.86% |
| RSP240920C00168000 | 2024-05-21 3:02PM EDT | 168.00 | 5.60 | 5.10 | 6.00 | 0.00 | - | 1 | 49 | 16.61% |
| RSP240920C00169000 | 2024-05-20 12:27PM EDT | 169.00 | 5.56 | 4.50 | 5.70 | 0.00 | - | 50 | 101 | 17.01% |
| RSP240920C00170000 | 2024-05-22 2:21PM EDT | 170.00 | 4.23 | 4.00 | 4.50 | -0.77 | -15.40% | 3 | 15,191 | 14.97% |
| RSP240920C00171000 | 2024-05-09 2:33PM EDT | 171.00 | 3.53 | 3.50 | 3.90 | 0.00 | - | 1 | 48 | 14.42% |
| RSP240920C00172000 | 2024-05-17 2:55PM EDT | 172.00 | 3.80 | 3.10 | 5.00 | 0.00 | - | 2 | 13 | 18.35% |
| RSP240920C00173000 | 2024-05-20 2:03PM EDT | 173.00 | 3.35 | 2.65 | 3.00 | 0.00 | - | 5 | 38 | 13.86% |
| RSP240920C00174000 | 2024-03-05 12:10PM EDT | 174.00 | 3.76 | 4.40 | 4.70 | 0.00 | - | 2 | 4 | 19.47% |
| RSP240920C00175000 | 2024-05-17 9:30AM EDT | 175.00 | 2.65 | 2.00 | 2.55 | 0.00 | - | 2 | 55 | 14.28% |
| RSP240920C00176000 | 2024-05-15 2:47PM EDT | 176.00 | 2.29 | 1.70 | 2.00 | 0.00 | - | 40 | 6 | 13.39% |
| RSP240920C00177000 | 2024-05-14 3:39PM EDT | 177.00 | 1.72 | 1.45 | 1.70 | 0.00 | - | 2 | 85 | 13.15% |
| RSP240920C00178000 | 2024-05-21 3:46PM EDT | 178.00 | 1.40 | 1.20 | 2.05 | 0.00 | - | 1 | 8 | 15.04% |
| RSP240920C00179000 | 2024-05-21 1:20PM EDT | 179.00 | 1.15 | 0.90 | 1.30 | 0.00 | - | 1 | 9 | 13.11% |
| RSP240920C00180000 | 2024-05-17 10:53AM EDT | 180.00 | 1.21 | 0.85 | 1.65 | 0.00 | - | 1 | 40 | 15.06% |
| RSP240920C00183000 | 2024-04-11 2:13PM EDT | 183.00 | 1.20 | 0.55 | 0.70 | 0.00 | - | 3 | 3 | 12.88% |
| RSP240920C00184000 | 2024-04-24 1:43PM EDT | 184.00 | 0.60 | 0.35 | 2.30 | 0.00 | - | - | 118 | 20.03% |
| RSP240920C00185000 | 2024-04-22 2:40PM EDT | 185.00 | 0.65 | 0.30 | 1.50 | 0.00 | - | 1 | 295 | 17.65% |
| RSP240920C00186000 | 2024-05-21 1:23PM EDT | 186.00 | 0.35 | 0.20 | 1.25 | 0.00 | - | 1 | 7 | 17.18% |
| RSP240920C00188000 | 2024-04-25 10:50AM EDT | 188.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 945 | 15.21% |
| RSP240920C00189000 | 2024-04-22 3:36PM EDT | 189.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | - | 2,821 | 13.16% |
| RSP240920C00190000 | 2024-05-13 3:11PM EDT | 190.00 | 0.39 | 0.10 | 0.75 | 0.00 | - | 19 | 11 | 16.81% |
| RSP240920C00191000 | 2024-03-14 2:17PM EDT | 191.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 3 | 1 | 15.67% |
| RSP240920C00192000 | 2024-03-21 11:11AM EDT | 192.00 | 0.70 | 0.10 | 0.35 | 0.00 | - | - | 1 | 14.93% |
| RSP240920C00193000 | 2024-02-27 4:20PM EDT | 193.00 | 0.20 | 0.55 | 0.90 | 0.00 | - | - | 1 | 19.17% |
| RSP240920C00200000 | 2024-05-15 12:32PM EDT | 200.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 6 | 21.52% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240920P00077000 | 2024-03-11 9:30AM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| RSP240920P00081000 | 2024-01-31 10:30AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 33 | 25.00% |
| RSP240920P00088000 | 2024-02-06 10:30AM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| RSP240920P00090000 | 2024-05-03 2:35PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 35 | 55.18% |
| RSP240920P00096000 | 2024-02-02 10:30AM EDT | 96.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | 11 | 11 | 62.79% |
| RSP240920P00097000 | 2024-02-13 10:30AM EDT | 97.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | - | 11 | 59.16% |
| RSP240920P00116000 | 2024-03-04 10:30AM EDT | 116.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 10 | 10 | 39.84% |
| RSP240920P00120000 | 2024-04-15 3:25PM EDT | 120.00 | 0.64 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 36.77% |
| RSP240920P00125000 | 2024-03-19 3:23PM EDT | 125.00 | 0.61 | 0.70 | 0.80 | 0.00 | - | 7 | 7 | 33.50% |
| RSP240920P00129000 | 2024-04-23 11:54AM EDT | 129.00 | 0.65 | 0.15 | 0.85 | 0.00 | - | 3 | 3 | 30.98% |
| RSP240920P00130000 | 2024-04-23 12:59PM EDT | 130.00 | 0.64 | 0.15 | 0.90 | 0.00 | - | 1 | 0 | 30.66% |
| RSP240920P00131000 | 2024-04-24 9:30AM EDT | 131.00 | 0.70 | 0.15 | 0.90 | 0.00 | - | - | 1 | 29.92% |
| RSP240920P00132000 | 2024-02-09 11:56AM EDT | 132.00 | 1.15 | 0.10 | 1.00 | 0.00 | - | 1 | 1 | 29.96% |
| RSP240920P00135000 | 2024-05-14 3:45PM EDT | 135.00 | 0.45 | 0.20 | 0.90 | 0.00 | - | 1 | 24 | 26.99% |
| RSP240920P00137000 | 2024-03-26 12:58PM EDT | 137.00 | 0.79 | 0.15 | 1.40 | 0.00 | - | 10 | 10 | 28.80% |
| RSP240920P00138000 | 2024-04-16 11:44AM EDT | 138.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | - | 83 | 22.05% |
| RSP240920P00139000 | 2024-01-26 12:14PM EDT | 139.00 | 1.85 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 26.65% |
| RSP240920P00140000 | 2024-05-15 12:31PM EDT | 140.00 | 0.42 | 0.45 | 0.60 | 0.00 | - | 10 | 59 | 21.14% |
| RSP240920P00141000 | 2024-02-20 1:56PM EDT | 141.00 | 1.70 | 0.90 | 1.05 | 0.00 | - | - | 1 | 23.63% |
| RSP240920P00142000 | 2024-04-02 3:56PM EDT | 142.00 | 1.17 | 0.95 | 1.10 | 0.00 | - | 2 | 3 | 23.19% |
| RSP240920P00143000 | 2024-05-02 3:41PM EDT | 143.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 1 | 10 | 19.52% |
| RSP240920P00144000 | 2024-05-08 12:39PM EDT | 144.00 | 0.77 | 0.55 | 0.70 | 0.00 | - | 10 | 24 | 19.20% |
| RSP240920P00145000 | 2024-05-21 12:34PM EDT | 145.00 | 0.63 | 0.55 | 0.80 | 0.00 | - | 1 | 6,186 | 19.19% |
| RSP240920P00146000 | 2024-05-06 9:37AM EDT | 146.00 | 1.04 | 0.60 | 0.80 | 0.00 | - | 1 | 38 | 18.48% |
| RSP240920P00147000 | 2024-04-16 2:11PM EDT | 147.00 | 2.20 | 0.65 | 0.85 | 0.00 | - | 3 | 1,285 | 18.09% |
| RSP240920P00148000 | 2024-05-17 12:36PM EDT | 148.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 1 | 397 | 17.38% |
| RSP240920P00149000 | 2024-05-03 1:43PM EDT | 149.00 | 1.35 | 0.70 | 0.95 | 0.00 | - | 27 | 2,138 | 17.24% |
| RSP240920P00150000 | 2024-05-20 1:46PM EDT | 150.00 | 0.84 | 0.80 | 1.00 | +0.01 | +1.20% | 1 | 175 | 16.77% |
| RSP240920P00151000 | 2024-05-20 11:35AM EDT | 151.00 | 0.95 | 0.70 | 1.05 | 0.00 | - | - | 11 | 16.29% |
| RSP240920P00152000 | 2024-05-14 12:55PM EDT | 152.00 | 1.15 | 0.95 | 1.15 | 0.00 | - | 1,247 | 771 | 16.02% |
| RSP240920P00153000 | 2024-05-22 3:04PM EDT | 153.00 | 1.10 | 1.00 | 1.20 | +0.12 | +12.24% | 1 | 1,592 | 15.49% |
| RSP240920P00154000 | 2024-04-23 11:55AM EDT | 154.00 | 2.70 | 1.10 | 1.35 | 0.00 | - | 689 | 690 | 15.37% |
| RSP240920P00155000 | 2024-05-10 10:42AM EDT | 155.00 | 1.50 | 1.20 | 1.45 | 0.00 | - | 3 | 1,256 | 14.98% |
| RSP240920P00156000 | 2024-02-29 12:32PM EDT | 156.00 | 3.29 | 1.85 | 2.10 | 0.00 | - | 1 | 5 | 16.56% |
| RSP240920P00157000 | 2024-05-20 11:00AM EDT | 157.00 | 1.38 | 1.45 | 1.65 | 0.00 | - | 2 | 2,300 | 14.09% |
| RSP240920P00158000 | 2024-05-16 1:24PM EDT | 158.00 | 1.50 | 1.55 | 1.80 | 0.00 | - | 4 | 172 | 13.78% |
| RSP240920P00159000 | 2024-05-16 1:25PM EDT | 159.00 | 1.70 | 1.70 | 1.95 | 0.00 | - | 5 | 118 | 13.40% |
| RSP240920P00160000 | 2024-05-22 11:19AM EDT | 160.00 | 1.80 | 1.85 | 2.10 | -0.13 | -6.74% | 1 | 249 | 12.98% |
| RSP240920P00161000 | 2024-05-21 3:52PM EDT | 161.00 | 1.90 | 2.05 | 2.30 | 0.00 | - | 51 | 114 | 12.67% |
| RSP240920P00162000 | 2024-05-22 9:31AM EDT | 162.00 | 2.31 | 2.25 | 2.45 | -2.29 | -49.78% | 8 | 118 | 12.13% |
| RSP240920P00163000 | 2024-05-21 2:58PM EDT | 163.00 | 2.50 | 2.40 | 2.75 | 0.00 | - | 7 | 71 | 11.98% |
| RSP240920P00164000 | 2024-05-20 12:38PM EDT | 164.00 | 2.58 | 1.80 | 2.95 | 0.00 | - | 3 | 53 | 11.47% |
| RSP240920P00165000 | 2024-05-13 9:54AM EDT | 165.00 | 3.38 | 3.00 | 5.00 | 0.00 | - | 40 | 53 | 15.82% |
| RSP240920P00166000 | 2024-05-20 12:38PM EDT | 166.00 | 3.08 | 3.30 | 3.60 | 0.00 | - | 3 | 9 | 10.90% |
| RSP240920P00167000 | 2024-05-22 11:54AM EDT | 167.00 | 3.50 | 2.30 | 5.20 | -4.40 | -55.70% | 33 | 1 | 13.81% |
| RSP240920P00168000 | 2024-05-14 9:50AM EDT | 168.00 | 4.70 | 2.50 | 4.40 | 0.00 | - | 2 | 44 | 10.35% |
| RSP240920P00170000 | 2024-05-02 10:11AM EDT | 170.00 | 4.80 | 5.00 | 5.50 | -5.50 | -53.40% | 1 | 37 | 10.18% |
| RSP240920P00171000 | 2024-05-09 1:02PM EDT | 171.00 | 7.05 | 5.50 | 5.90 | 0.00 | - | 1 | 3 | 9.50% |
| RSP240920P00172000 | 2024-05-09 2:39PM EDT | 172.00 | 7.00 | 5.90 | 6.70 | 0.00 | - | 1 | 1 | 9.83% |
| RSP240920P00174000 | 2024-03-05 12:08PM EDT | 174.00 | 10.85 | 8.60 | 9.20 | 0.00 | - | 2 | 2 | 13.00% |
| RSP240920P00175000 | 2024-03-27 12:03PM EDT | 175.00 | 8.10 | 11.80 | 14.50 | 0.00 | - | 5 | 5 | 25.79% |
| RSP240920P00177000 | 2024-04-03 1:50PM EDT | 177.00 | 10.30 | 12.50 | 14.90 | 0.00 | - | 6 | 0 | 23.24% |
© 2024 Yahoo. All rights reserved.