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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP250117C00080000 | 2024-03-15 11:32AM EDT | 80.00 | 86.00 | 81.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| RSP250117C00090000 | 2024-04-04 3:41PM EDT | 90.00 | 77.08 | 73.00 | 76.70 | 0.00 | - | 18 | 5 | 0.00% |
| RSP250117C00100000 | 2024-05-15 11:33AM EDT | 100.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP250117C00120000 | 2024-03-13 1:53PM EDT | 120.00 | 51.10 | 43.50 | 48.30 | 0.00 | - | 3 | 18 | 28.48% |
| RSP250117C00125000 | 2024-01-18 11:04AM EDT | 125.00 | 33.80 | 37.80 | 41.80 | 0.00 | - | 3 | 3 | 0.00% |
| RSP250117C00130000 | 2024-04-08 2:50PM EDT | 130.00 | 40.20 | 36.30 | 39.60 | 0.00 | - | 2 | 2 | 28.59% |
| RSP250117C00134000 | 2024-01-09 11:26AM EDT | 134.00 | 29.55 | 29.90 | 31.70 | 0.00 | - | - | 2 | 0.00% |
| RSP250117C00135000 | 2024-03-26 10:12AM EDT | 135.00 | 36.85 | 29.30 | 32.00 | 0.00 | - | 2 | 15 | 0.00% |
| RSP250117C00137000 | 2023-11-03 11:09AM EDT | 137.00 | 16.00 | 22.00 | 23.80 | 0.00 | - | 10 | 10 | 0.00% |
| RSP250117C00138000 | 2023-11-03 11:12AM EDT | 138.00 | 15.20 | 19.70 | 23.30 | 0.00 | - | 2 | 2 | 0.00% |
| RSP250117C00139000 | 2023-11-14 11:56AM EDT | 139.00 | 16.40 | 24.60 | 27.10 | 0.00 | - | 1 | 12 | 0.00% |
| RSP250117C00140000 | 2024-05-13 3:53PM EDT | 140.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RSP250117C00141000 | 2023-12-14 11:13AM EDT | 141.00 | 23.63 | 21.50 | 24.20 | 0.00 | - | 1 | 16 | 0.00% |
| RSP250117C00142000 | 2024-02-12 3:24PM EDT | 142.00 | 25.10 | 29.60 | 30.70 | 0.00 | - | 3 | 6 | 29.76% |
| RSP250117C00144000 | 2024-01-09 10:40AM EDT | 144.00 | 21.10 | 20.10 | 24.00 | 0.00 | - | 10 | 2 | 14.12% |
| RSP250117C00145000 | 2024-05-06 9:32AM EDT | 145.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP250117C00146000 | 2023-12-29 12:33PM EDT | 146.00 | 20.36 | 20.00 | 20.80 | 0.00 | - | 1 | 6 | 0.00% |
| RSP250117C00147000 | 2024-03-04 4:42PM EDT | 147.00 | 24.10 | 25.00 | 28.80 | 0.00 | - | 1 | 3 | 33.21% |
| RSP250117C00148000 | 2024-03-01 11:24AM EDT | 148.00 | 22.10 | 26.30 | 29.30 | 0.00 | - | 1 | 11 | 35.68% |
| RSP250117C00149000 | 2024-05-15 10:09AM EDT | 149.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP250117C00150000 | 2024-05-17 1:32PM EDT | 150.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP250117C00151000 | 2024-04-29 9:30AM EDT | 151.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP250117C00152000 | 2024-04-30 12:18PM EDT | 152.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP250117C00153000 | 2024-05-13 12:27PM EDT | 153.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RSP250117C00154000 | 2024-05-16 11:11AM EDT | 154.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RSP250117C00155000 | 2024-05-14 2:28PM EDT | 155.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP250117C00156000 | 2024-04-30 12:18PM EDT | 156.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP250117C00157000 | 2024-04-11 2:07PM EDT | 157.00 | 17.30 | 14.10 | 17.40 | 0.00 | - | 1 | 13 | 22.14% |
| RSP250117C00158000 | 2024-05-10 1:39PM EDT | 158.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP250117C00159000 | 2024-05-22 1:06PM EDT | 159.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RSP250117C00160000 | 2024-05-22 1:02PM EDT | 160.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RSP250117C00161000 | 2024-03-13 1:20PM EDT | 161.00 | 15.28 | 11.70 | 13.60 | 0.00 | - | 1 | 39 | 19.24% |
| RSP250117C00162000 | 2024-05-08 10:08AM EDT | 162.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP250117C00165000 | 2024-05-22 12:39PM EDT | 165.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP250117C00170000 | 2024-05-22 2:05PM EDT | 170.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RSP250117C00175000 | 2024-05-22 1:48PM EDT | 175.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RSP250117C00180000 | 2024-05-21 10:14AM EDT | 180.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RSP250117C00185000 | 2024-05-22 2:16PM EDT | 185.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP250117C00190000 | 2024-05-15 11:57AM EDT | 190.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP250117C00195000 | 2024-05-07 2:03PM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP250117C00200000 | 2024-05-07 11:02AM EDT | 200.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RSP250117C00205000 | 2024-04-01 9:51AM EDT | 205.00 | 0.85 | 0.05 | 0.95 | 0.00 | - | 5 | 10 | 17.79% |
| RSP250117C00210000 | 2024-03-08 10:34AM EDT | 210.00 | 0.48 | 0.25 | 0.70 | 0.00 | - | 1 | 2 | 18.03% |
| RSP250117C00215000 | 2023-12-18 11:04AM EDT | 215.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 23.01% |
| RSP250117C00225000 | 2024-04-03 10:18AM EDT | 225.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 26.15% |
| RSP250117C00235000 | 2023-12-19 3:02PM EDT | 235.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 28.16% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP250117P00070000 | 2024-01-19 11:38AM EDT | 70.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 1 | 73 | 54.88% |
| RSP250117P00075000 | 2023-11-27 10:30AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| RSP250117P00080000 | 2023-10-20 11:12AM EDT | 80.00 | 0.69 | 0.25 | 0.85 | 0.00 | - | 2 | 4 | 52.88% |
| RSP250117P00090000 | 2024-05-21 3:50PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| RSP250117P00095000 | 2024-01-10 10:30AM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| RSP250117P00100000 | 2023-12-15 12:51PM EDT | 100.00 | 0.80 | 0.25 | 1.05 | 0.00 | - | 5 | 3 | 40.42% |
| RSP250117P00105000 | 2023-09-28 11:31AM EDT | 105.00 | 1.91 | 2.35 | 2.65 | 0.00 | - | 3 | 3 | 46.84% |
| RSP250117P00110000 | 2024-02-06 1:16PM EDT | 110.00 | 0.91 | 0.25 | 2.00 | 0.00 | - | 1 | 22 | 39.88% |
| RSP250117P00115000 | 2024-04-19 3:01PM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RSP250117P00120000 | 2024-05-22 9:30AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RSP250117P00125000 | 2024-03-13 12:52PM EDT | 125.00 | 1.15 | 1.45 | 1.60 | 0.00 | - | 3 | 90 | 28.25% |
| RSP250117P00130000 | 2024-05-10 3:10PM EDT | 130.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RSP250117P00134000 | 2024-04-16 3:58PM EDT | 134.00 | 2.25 | 0.85 | 1.05 | 0.00 | - | 1 | 15 | 20.47% |
| RSP250117P00135000 | 2024-05-08 12:36PM EDT | 135.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RSP250117P00136000 | 2024-05-03 9:49AM EDT | 136.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP250117P00137000 | 2024-05-02 9:30AM EDT | 137.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP250117P00138000 | 2024-01-16 11:00AM EDT | 138.00 | 3.72 | 2.40 | 2.65 | 0.00 | - | 10 | 27 | 24.43% |
| RSP250117P00139000 | 2024-04-04 3:16PM EDT | 139.00 | 2.20 | 1.60 | 1.80 | 0.00 | - | 44 | 71 | 20.89% |
| RSP250117P00140000 | 2024-05-15 9:42AM EDT | 140.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RSP250117P00141000 | 2024-04-19 12:26PM EDT | 141.00 | 3.00 | 1.20 | 1.40 | 0.00 | - | 3 | 5 | 18.24% |
| RSP250117P00142000 | 2024-02-08 11:20AM EDT | 142.00 | 3.10 | 2.45 | 2.70 | 0.00 | - | 1 | 44 | 22.08% |
| RSP250117P00143000 | 2024-01-02 1:35PM EDT | 143.00 | 4.10 | 3.70 | 4.00 | 0.00 | - | 4 | 4 | 25.14% |
| RSP250117P00144000 | 2024-02-27 1:03PM EDT | 144.00 | 2.95 | 2.00 | 2.25 | 0.00 | - | 2 | 13 | 19.46% |
| RSP250117P00145000 | 2024-05-17 3:24PM EDT | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RSP250117P00146000 | 2024-03-28 9:34AM EDT | 146.00 | 2.20 | 2.55 | 2.90 | 0.00 | - | 1 | 4 | 20.14% |
| RSP250117P00147000 | 2024-05-09 2:52PM EDT | 147.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP250117P00148000 | 2024-03-15 10:03AM EDT | 148.00 | 3.30 | 3.80 | 4.00 | 0.00 | - | 1 | 6 | 21.72% |
| RSP250117P00149000 | 2024-03-21 9:51AM EDT | 149.00 | 2.79 | 4.40 | 4.80 | 0.00 | - | 1 | 34 | 22.97% |
| RSP250117P00150000 | 2024-05-17 3:17PM EDT | 150.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP250117P00151000 | 2024-03-14 3:08PM EDT | 151.00 | 3.70 | 4.40 | 4.60 | 0.00 | - | 11 | 18 | 21.08% |
| RSP250117P00152000 | 2024-05-17 11:01AM EDT | 152.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP250117P00153000 | 2024-04-25 3:50PM EDT | 153.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RSP250117P00154000 | 2024-04-26 2:28PM EDT | 154.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP250117P00155000 | 2024-05-21 2:05PM EDT | 155.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| RSP250117P00156000 | 2024-04-17 11:43AM EDT | 156.00 | 6.38 | 2.75 | 3.00 | 0.00 | - | 1 | 26 | 13.92% |
| RSP250117P00157000 | 2024-05-10 2:13PM EDT | 157.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP250117P00158000 | 2024-04-11 10:51AM EDT | 158.00 | 5.55 | 3.50 | 3.90 | 0.00 | - | 1 | 102 | 14.53% |
| RSP250117P00159000 | 2024-04-08 2:16PM EDT | 159.00 | 4.85 | 4.40 | 4.70 | 0.00 | - | 1 | 9 | 15.47% |
| RSP250117P00160000 | 2024-05-22 12:46PM EDT | 160.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 3,004 | 0 | 1.56% |
| RSP250117P00161000 | 2024-04-11 10:51AM EDT | 161.00 | 6.40 | 4.20 | 4.70 | 0.00 | - | 1 | 24 | 13.93% |
| RSP250117P00162000 | 2024-05-14 2:28PM EDT | 162.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RSP250117P00165000 | 2024-05-22 12:07PM EDT | 165.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.39% |
| RSP250117P00170000 | 2024-04-17 2:44PM EDT | 170.00 | 12.10 | 6.60 | 7.00 | 0.00 | - | 8 | 34 | 10.07% |
| RSP250117P00175000 | 2024-05-13 3:58PM EDT | 175.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP250117P00180000 | 2024-02-21 11:02AM EDT | 180.00 | 19.65 | 12.10 | 16.50 | 0.00 | - | 1 | 1 | 15.39% |
| RSP250117P00200000 | 2024-03-08 2:38PM EDT | 200.00 | 35.10 | 31.10 | 36.00 | 0.00 | - | 1 | 0 | 23.40% |
| RSP250117P00205000 | 2024-03-25 10:31AM EDT | 205.00 | 38.50 | 41.50 | 44.10 | 0.00 | - | 1 | 0 | 32.93% |
© 2024 Yahoo. All rights reserved.