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:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240510C00147000 | 2024-04-18 3:09PM EDT | 147.00 | 12.85 | 16.70 | 20.00 | 0.00 | - | - | 1 | 90.58% |
| RSP240510C00149000 | 2024-04-18 3:09PM EDT | 149.00 | 11.00 | 15.10 | 18.00 | 0.00 | - | - | 1 | 88.28% |
| RSP240510C00150000 | 2024-04-18 3:12PM EDT | 150.00 | 10.18 | 13.70 | 17.00 | 0.00 | - | - | 1 | 78.61% |
| RSP240510C00158000 | 2024-04-19 2:31PM EDT | 158.00 | 3.96 | 6.20 | 8.70 | 0.00 | - | 4 | 4 | 70.70% |
| RSP240510C00159000 | 2024-04-16 10:03AM EDT | 159.00 | 3.50 | 5.10 | 7.70 | 0.00 | - | - | 1 | 65.38% |
| RSP240510C00160000 | 2024-05-06 3:04PM EDT | 160.00 | 3.90 | 3.60 | 6.80 | 0.00 | - | 7 | 5 | 61.55% |
| RSP240510C00161000 | 2024-05-03 10:53AM EDT | 161.00 | 1.97 | 2.35 | 5.80 | 0.00 | - | 5 | 16 | 55.86% |
| RSP240510C00162000 | 2024-05-03 2:09PM EDT | 162.00 | 2.80 | 0.85 | 4.90 | +1.10 | +64.71% | 1 | 17 | 51.47% |
| RSP240510C00162500 | 2024-05-06 1:49PM EDT | 162.50 | 1.75 | 1.15 | 3.60 | 0.00 | - | 7 | 8 | 36.21% |
| RSP240510C00163000 | 2024-05-07 1:04PM EDT | 163.00 | 2.20 | 1.70 | 2.35 | +0.85 | +62.96% | 4 | 87 | 21.66% |
| RSP240510C00164000 | 2024-05-07 1:04PM EDT | 164.00 | 1.29 | 1.00 | 1.15 | +0.61 | +89.71% | 15 | 131 | 12.79% |
| RSP240510C00165000 | 2024-05-07 2:32PM EDT | 165.00 | 0.53 | 0.45 | 0.60 | +0.18 | +51.43% | 29 | 122 | 12.01% |
| RSP240510C00166000 | 2024-05-07 1:15PM EDT | 166.00 | 0.25 | 0.15 | 0.25 | +0.11 | +78.57% | 14 | 7 | 11.33% |
| RSP240510C00167000 | 2024-05-07 12:54PM EDT | 167.00 | 0.09 | 0.00 | 0.10 | -0.21 | -70.00% | 2 | 4 | 11.48% |
| RSP240510C00167500 | 2024-05-06 9:39AM EDT | 167.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 13.09% |
| RSP240510C00168000 | 2024-05-03 9:54AM EDT | 168.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 14.65% |
| RSP240510C00170000 | 2024-04-26 3:37PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 17.87% |
| RSP240510C00172000 | 2024-04-08 11:53AM EDT | 172.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| RSP240510C00173000 | 2024-03-28 2:05PM EDT | 173.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 61.57% |
| RSP240510C00175000 | 2024-04-04 2:55PM EDT | 175.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 56.15% |
| RSP240510C00179000 | 2024-04-04 2:55PM EDT | 179.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 57.47% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240510P00145000 | 2024-04-16 10:35AM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 80.08% |
| RSP240510P00153000 | 2024-04-15 12:33PM EDT | 153.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 52.25% |
| RSP240510P00155000 | 2024-04-30 3:56PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| RSP240510P00156000 | 2024-05-02 10:17AM EDT | 156.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| RSP240510P00157500 | 2024-05-02 9:38AM EDT | 157.50 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 45.46% |
| RSP240510P00158000 | 2024-05-03 11:14AM EDT | 158.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 12.50% |
| RSP240510P00159000 | 2024-05-02 10:02AM EDT | 159.00 | 0.96 | 0.00 | 0.75 | 0.00 | - | - | 5 | 39.01% |
| RSP240510P00160000 | 2024-05-03 3:03PM EDT | 160.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 22 | 28 | 25.88% |
| RSP240510P00161000 | 2024-05-07 10:25AM EDT | 161.00 | 0.10 | 0.00 | 0.15 | -0.02 | -16.67% | 1 | 26 | 16.70% |
| RSP240510P00162000 | 2024-05-07 3:15PM EDT | 162.00 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 3 | 202 | 13.14% |
| RSP240510P00162500 | 2024-05-07 12:57PM EDT | 162.50 | 0.10 | 0.05 | 0.15 | -0.29 | -74.36% | 1 | 45 | 11.28% |
| RSP240510P00163000 | 2024-05-07 1:50PM EDT | 163.00 | 0.22 | 0.15 | 0.25 | -0.18 | -45.00% | 2 | 29 | 11.43% |
| RSP240510P00164000 | 2024-05-07 1:50PM EDT | 164.00 | 0.45 | 0.35 | 0.50 | -0.45 | -50.00% | 50 | 26 | 10.55% |
| RSP240510P00165000 | 2024-05-07 3:02PM EDT | 165.00 | 0.95 | 0.75 | 0.90 | -0.80 | -45.71% | 14 | 30 | 8.99% |
| RSP240510P00166000 | 2024-05-07 2:53PM EDT | 166.00 | 1.60 | 1.40 | 1.80 | -3.61 | -69.29% | 40 | 0 | 12.26% |
| RSP240510P00167000 | 2024-04-09 1:15PM EDT | 167.00 | 2.66 | 0.55 | 4.50 | 0.00 | - | 1 | 0 | 44.65% |
| RSP240510P00169000 | 2024-04-04 2:09PM EDT | 169.00 | 3.20 | 5.70 | 8.30 | 0.00 | - | 2 | 0 | 63.04% |
| RSP240510P00170000 | 2024-04-04 9:52AM EDT | 170.00 | 3.14 | 6.80 | 9.30 | 0.00 | - | 16 | 0 | 68.85% |
© 2024 Yahoo. All rights reserved.