iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240614C00475000 | 2024-05-14 2:37PM EDT | 475.00 | 52.74 | 53.20 | 58.00 | 0.00 | - | - | 2 | 48.98% |
| IVV240614C00515000 | 2024-05-14 3:07PM EDT | 515.00 | 15.85 | 13.90 | 18.50 | 0.00 | - | 1 | 1 | 22.38% |
| IVV240614C00520000 | 2024-05-07 11:41AM EDT | 520.00 | 9.73 | 9.90 | 13.30 | 0.00 | - | - | 1 | 17.69% |
| IVV240614C00521000 | 2024-05-07 11:41AM EDT | 521.00 | 9.13 | 9.00 | 11.50 | 0.00 | - | - | 1 | 14.57% |
| IVV240614C00525000 | 2024-05-29 3:52PM EDT | 525.00 | 7.88 | 6.60 | 9.10 | 0.00 | - | 2 | 2 | 15.31% |
| IVV240614C00527500 | 2024-05-20 9:30AM EDT | 527.50 | 8.80 | 4.90 | 7.00 | 0.00 | - | 1 | 1 | 13.76% |
| IVV240614C00530000 | 2024-05-31 10:47AM EDT | 530.00 | 1.95 | 3.70 | 6.00 | -2.75 | -58.51% | 11 | 5 | 14.54% |
| IVV240614C00532000 | 2024-05-20 12:17PM EDT | 532.00 | 7.01 | 2.25 | 5.00 | 0.00 | - | 1 | 2 | 14.37% |
| IVV240614C00532500 | 2024-05-13 9:46AM EDT | 532.50 | 4.00 | 2.45 | 5.00 | 0.00 | - | 1 | 1 | 14.91% |
| IVV240614C00535000 | 2024-05-30 3:47PM EDT | 535.00 | 1.25 | 1.60 | 4.00 | 0.00 | - | 16 | 23 | 14.89% |
| IVV240614C00537000 | 2024-05-30 12:38PM EDT | 537.00 | 1.43 | 1.00 | 3.00 | +0.09 | +6.72% | 2 | 2 | 14.06% |
| IVV240614C00538000 | 2024-05-29 10:06AM EDT | 538.00 | 0.83 | 0.70 | 2.15 | -0.66 | -44.30% | 3 | 4 | 12.49% |
| IVV240614C00539000 | 2024-05-30 12:38PM EDT | 539.00 | 0.96 | 0.75 | 1.50 | 0.00 | - | 2 | 2 | 11.26% |
| IVV240614C00540000 | 2024-05-31 12:00PM EDT | 540.00 | 0.63 | 0.50 | 1.60 | -0.07 | -10.00% | 6 | 5 | 12.28% |
| IVV240614C00545000 | 2024-05-29 3:28PM EDT | 545.00 | 0.45 | 0.20 | 2.00 | 0.00 | - | 1 | 26 | 16.99% |
| IVV240614C00546000 | 2024-05-28 12:23PM EDT | 546.00 | 0.65 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 10.74% |
| IVV240614C00547000 | 2024-05-28 2:10PM EDT | 547.00 | 0.40 | 0.05 | 2.00 | 0.00 | - | 1 | 5 | 18.30% |
| IVV240614C00550000 | 2024-05-23 3:30PM EDT | 550.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 20.75% |
| IVV240614C00555000 | 2024-05-15 10:33AM EDT | 555.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 23.82% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240614P00420000 | 2024-05-06 10:48AM EDT | 420.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | - | 2 | 68.63% |
| IVV240614P00455000 | 2024-05-06 10:48AM EDT | 455.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | - | 2 | 45.19% |
| IVV240614P00480000 | 2024-05-13 9:30AM EDT | 480.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 31.82% |
| IVV240614P00490000 | 2024-05-30 3:47PM EDT | 490.00 | 0.75 | 0.10 | 0.50 | 0.00 | - | 20 | 20 | 24.27% |
| IVV240614P00497000 | 2024-05-30 3:48PM EDT | 497.00 | 0.62 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 30.24% |
| IVV240614P00497500 | 2024-05-21 3:32PM EDT | 497.50 | 0.41 | 0.00 | 2.15 | 0.00 | - | - | 1 | 29.91% |
| IVV240614P00498000 | 2024-05-13 9:48AM EDT | 498.00 | 1.32 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 26.25% |
| IVV240614P00502000 | 2024-05-13 9:48AM EDT | 502.00 | 1.67 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 22.24% |
| IVV240614P00503000 | 2024-05-20 9:39AM EDT | 503.00 | 0.80 | 0.15 | 1.40 | 0.00 | - | - | 10 | 22.91% |
| IVV240614P00505000 | 2024-05-30 10:35AM EDT | 505.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 2 | 8 | 25.72% |
| IVV240614P00509000 | 2024-05-15 11:05AM EDT | 509.00 | 1.45 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 21.61% |
| IVV240614P00510000 | 2024-05-31 10:13AM EDT | 510.00 | 1.57 | 0.00 | 1.65 | +0.21 | +15.44% | 2 | 3 | 19.55% |
| IVV240614P00511000 | 2024-05-15 11:53AM EDT | 511.00 | 1.50 | 0.10 | 0.95 | 0.00 | - | - | 2 | 15.82% |
| IVV240614P00512000 | 2024-05-30 11:05AM EDT | 512.00 | 1.72 | 0.15 | 1.25 | 0.00 | - | 3 | 3 | 16.58% |
| IVV240614P00517000 | 2024-05-08 9:30AM EDT | 517.00 | 6.90 | 0.65 | 1.85 | 0.00 | - | - | 1 | 15.47% |
| IVV240614P00518000 | 2024-05-17 2:44PM EDT | 518.00 | 2.15 | 1.25 | 2.15 | 0.00 | - | 1 | 41 | 15.73% |
| IVV240614P00525000 | 2024-05-28 12:56PM EDT | 525.00 | 2.49 | 2.00 | 4.70 | 0.00 | - | 2 | 3 | 16.74% |
| IVV240614P00526000 | 2024-05-28 12:23PM EDT | 526.00 | 2.83 | 2.45 | 4.30 | 0.00 | - | 1 | 7 | 14.73% |
| IVV240614P00527500 | 2024-05-22 2:00PM EDT | 527.50 | 3.80 | 3.00 | 5.90 | 0.00 | - | - | 7 | 17.10% |
| IVV240614P00529000 | 2024-05-20 12:17PM EDT | 529.00 | 3.81 | 2.40 | 6.60 | 0.00 | - | - | 1 | 17.09% |
| IVV240614P00530000 | 2024-05-20 2:51PM EDT | 530.00 | 4.50 | 2.80 | 7.00 | 0.00 | - | - | 1 | 16.86% |
| IVV240614P00531000 | 2024-05-29 10:18AM EDT | 531.00 | 6.21 | 3.20 | 7.50 | 0.00 | - | 10 | 10 | 16.82% |
| IVV240614P00532000 | 2024-05-20 12:17PM EDT | 532.00 | 5.12 | 3.90 | 8.00 | 0.00 | - | - | 1 | 16.71% |
| IVV240614P00532500 | 2024-05-23 3:17PM EDT | 532.50 | 8.10 | 4.00 | 8.30 | 0.00 | - | - | 4 | 16.76% |
| IVV240614P00540000 | 2024-05-20 2:50PM EDT | 540.00 | 9.70 | 9.30 | 14.00 | 0.00 | - | 1 | 0 | 19.14% |
© 2024 Yahoo. All rights reserved.