Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP241220C00100000 | 2024-05-28 11:03AM EDT | 100.00 | 67.50 | 65.40 | 67.80 | 0.00 | - | 2 | 1 | 55.96% |
| RSP241220C00120000 | 2024-05-01 10:27AM EDT | 120.00 | 43.89 | 47.20 | 50.00 | 0.00 | - | - | 1 | 48.27% |
| RSP241220C00149000 | 2024-05-22 3:58PM EDT | 149.00 | 22.99 | 19.70 | 21.80 | 0.00 | - | - | 13 | 26.47% |
| RSP241220C00155000 | 2024-05-30 3:51PM EDT | 155.00 | 14.62 | 14.90 | 16.60 | 0.00 | - | 1 | 1 | 23.19% |
| RSP241220C00159000 | 2024-05-31 1:04PM EDT | 159.00 | 11.85 | 12.30 | 14.30 | 0.00 | - | 70 | 70 | 23.23% |
| RSP241220C00160000 | 2024-05-31 1:04PM EDT | 160.00 | 11.15 | 11.60 | 12.20 | 0.00 | - | 70 | 80 | 19.92% |
| RSP241220C00161000 | 2024-05-03 12:39PM EDT | 161.00 | 10.85 | 11.50 | 12.20 | 0.00 | - | 1 | 1 | 21.06% |
| RSP241220C00163000 | 2024-05-31 12:59PM EDT | 163.00 | 9.20 | 9.50 | 10.20 | 0.00 | - | 19 | 19 | 19.05% |
| RSP241220C00164000 | 2024-05-09 11:04AM EDT | 164.00 | 10.39 | 8.80 | 9.90 | 0.00 | - | 1 | 1 | 19.45% |
| RSP241220C00165000 | 2024-05-28 10:42AM EDT | 165.00 | 9.10 | 8.10 | 9.30 | 0.00 | - | 9 | 69 | 19.20% |
| RSP241220C00167000 | 2024-05-22 12:39PM EDT | 167.00 | 9.52 | 7.00 | 7.60 | 0.00 | - | 1 | 7 | 17.57% |
| RSP241220C00168000 | 2024-05-31 1:39PM EDT | 168.00 | 6.30 | 6.40 | 8.30 | 0.00 | - | 1 | 7 | 19.89% |
| RSP241220C00169000 | 2024-06-03 1:23PM EDT | 169.00 | 5.70 | 5.90 | 7.30 | -0.10 | -1.72% | 1 | 1 | 18.68% |
| RSP241220C00170000 | 2024-06-03 2:07PM EDT | 170.00 | 5.40 | 5.40 | 7.70 | +0.10 | +1.89% | 1 | 18 | 20.33% |
| RSP241220C00171000 | 2024-06-03 2:07PM EDT | 171.00 | 4.90 | 4.90 | 5.20 | +0.10 | +2.08% | 1 | 2 | 15.89% |
| RSP241220C00172000 | 2024-05-31 1:39PM EDT | 172.00 | 4.30 | 4.40 | 4.70 | 0.00 | - | 1 | 1 | 15.56% |
| RSP241220C00173000 | 2024-06-03 3:13PM EDT | 173.00 | 4.10 | 4.00 | 4.60 | +0.20 | +5.13% | 1 | 2 | 16.05% |
| RSP241220C00174000 | 2024-06-03 1:05PM EDT | 174.00 | 3.40 | 3.50 | 4.40 | -0.10 | -2.86% | 1 | 127 | 16.30% |
| RSP241220C00175000 | 2024-05-31 1:54PM EDT | 175.00 | 3.10 | 2.90 | 4.30 | 0.00 | - | 1 | 34 | 16.75% |
| RSP241220C00176000 | 2024-05-31 1:39PM EDT | 176.00 | 2.80 | 2.75 | 3.40 | 0.00 | - | 1 | 3 | 15.33% |
| RSP241220C00177000 | 2024-06-03 12:22PM EDT | 177.00 | 2.50 | 2.10 | 2.45 | -0.60 | -19.35% | 1 | 7 | 13.62% |
| RSP241220C00178000 | 2024-05-23 1:39PM EDT | 178.00 | 2.81 | 2.20 | 3.90 | 0.00 | - | - | 10 | 17.73% |
| RSP241220C00179000 | 2024-05-16 3:54PM EDT | 179.00 | 3.70 | 1.90 | 2.20 | 0.00 | - | - | 2 | 14.08% |
| RSP241220C00180000 | 2024-05-30 12:47PM EDT | 180.00 | 1.70 | 1.65 | 1.95 | 0.00 | - | 1 | 25 | 13.92% |
| RSP241220C00183000 | 2024-05-20 11:39AM EDT | 183.00 | 2.55 | 1.10 | 1.90 | 0.00 | - | - | 10 | 15.28% |
| RSP241220C00185000 | 2024-05-17 1:51PM EDT | 185.00 | 2.02 | 0.85 | 1.40 | 0.00 | - | 98 | 98 | 14.64% |
| RSP241220C00186000 | 2024-04-22 1:50PM EDT | 186.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RSP241220C00190000 | 2024-05-14 2:47PM EDT | 190.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 20 | 16.06% |
| RSP241220C00195000 | 2024-05-16 9:30AM EDT | 195.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | - | 3 | 16.72% |
| RSP241220C00199000 | 2024-04-24 9:30AM EDT | 199.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | - | 1 | 18.43% |
| RSP241220C00200000 | 2024-04-23 3:34PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP241220P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.75 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 41.21% |
| RSP241220P00115000 | 2024-04-19 12:16PM EDT | 115.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 30.71% |
| RSP241220P00118000 | 2024-04-19 10:47AM EDT | 118.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 5 | 5 | 29.70% |
| RSP241220P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.75 | 0.35 | 0.85 | 0.00 | - | - | 10 | 25.49% |
| RSP241220P00135000 | 2024-05-06 3:47PM EDT | 135.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | - | 3 | 20.56% |
| RSP241220P00140000 | 2024-04-29 12:34PM EDT | 140.00 | 1.60 | 1.30 | 2.30 | 0.00 | - | - | 3 | 22.96% |
| RSP241220P00142000 | 2024-05-31 2:17PM EDT | 142.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 1 | 1 | 18.06% |
| RSP241220P00145000 | 2024-05-23 3:35PM EDT | 145.00 | 1.55 | 1.30 | 1.60 | 0.00 | - | - | 1 | 17.18% |
| RSP241220P00147000 | 2024-05-10 3:59PM EDT | 147.00 | 1.77 | 1.55 | 1.80 | 0.00 | - | 1 | 3 | 16.61% |
| RSP241220P00150000 | 2024-05-10 3:59PM EDT | 150.00 | 2.09 | 1.80 | 2.15 | 0.00 | - | - | 101 | 15.74% |
| RSP241220P00152000 | 2024-05-17 1:51PM EDT | 152.00 | 2.02 | 2.20 | 2.45 | 0.00 | - | 98 | 98 | 15.23% |
| RSP241220P00153000 | 2024-05-30 9:42AM EDT | 153.00 | 2.93 | 2.35 | 2.60 | 0.00 | - | 12 | 117 | 14.93% |
| RSP241220P00154000 | 2024-05-30 3:49PM EDT | 154.00 | 3.00 | 2.40 | 2.75 | 0.00 | - | 1 | 43 | 14.60% |
| RSP241220P00155000 | 2024-05-30 3:46PM EDT | 155.00 | 3.20 | 2.60 | 2.95 | 0.00 | - | 1 | 29 | 14.37% |
| RSP241220P00157000 | 2024-05-13 12:33PM EDT | 157.00 | 3.15 | 2.05 | 3.30 | 0.00 | - | 5 | 6 | 13.69% |
| RSP241220P00158000 | 2024-05-31 3:05PM EDT | 158.00 | 3.40 | 2.80 | 3.60 | -0.10 | -2.86% | 5 | 2 | 13.59% |
| RSP241220P00159000 | 2024-06-03 11:11AM EDT | 159.00 | 3.60 | 3.50 | 3.80 | -0.10 | -2.70% | 1 | 52 | 13.22% |
| RSP241220P00160000 | 2024-06-03 11:01AM EDT | 160.00 | 3.90 | 3.70 | 4.00 | -0.40 | -9.30% | 1 | 1,315 | 12.82% |
| RSP241220P00161000 | 2024-06-03 11:05AM EDT | 161.00 | 4.20 | 4.00 | 4.30 | +0.10 | +2.44% | 1 | 1 | 12.59% |
| RSP241220P00162000 | 2024-06-03 11:00AM EDT | 162.00 | 4.50 | 4.30 | 4.60 | -0.40 | -8.16% | 1 | 10 | 12.31% |
| RSP241220P00163000 | 2024-06-03 11:02AM EDT | 163.00 | 4.80 | 4.60 | 4.90 | -0.40 | -7.69% | 1 | 3 | 11.99% |
| RSP241220P00164000 | 2024-06-03 1:10PM EDT | 164.00 | 5.60 | 3.10 | 5.30 | +0.40 | +7.69% | 1 | 2 | 11.83% |
| RSP241220P00165000 | 2024-05-31 3:05PM EDT | 165.00 | 5.60 | 5.30 | 5.60 | 0.00 | - | 1 | 6 | 11.41% |
| RSP241220P00166000 | 2024-06-03 12:42PM EDT | 166.00 | 6.30 | 5.00 | 6.00 | +0.40 | +6.78% | 1 | 2 | 11.13% |
© 2024 Yahoo. All rights reserved.