UK markets open in 54 minutes
NIKKEI 225
39,509.23 +167.69 (+0.43%) HANG SENG
17,784.92 +68.45 (+0.39%) CRUDE OIL
82.31 +0.57 (+0.70%) GOLD FUTURES
2,336.80 +0.20 (+0.01%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,651.14 +583.52 (+1.21%)
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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240719C00455000 | 2024-06-21 12:59PM EDT | 455.00 | 95.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240719C00470000 | 2024-06-07 3:00PM EDT | 470.00 | 69.22 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| IVV240719C00480000 | 2024-06-20 1:35PM EDT | 480.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240719C00485000 | 2024-06-07 2:25PM EDT | 485.00 | 53.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IVV240719C00490000 | 2024-06-25 2:12PM EDT | 490.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240719C00500000 | 2024-06-11 10:34AM EDT | 500.00 | 37.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240719C00505000 | 2024-06-21 10:23AM EDT | 505.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240719C00525000 | 2024-06-05 12:00PM EDT | 525.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IVV240719C00530000 | 2024-06-24 3:33PM EDT | 530.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| IVV240719C00535000 | 2024-06-27 1:18PM EDT | 535.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240719C00540000 | 2024-06-27 1:18PM EDT | 540.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240719C00545000 | 2024-06-25 10:35AM EDT | 545.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IVV240719C00550000 | 2024-06-25 1:49PM EDT | 550.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IVV240719C00555000 | 2024-06-27 2:54PM EDT | 555.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IVV240719C00560000 | 2024-06-25 9:37AM EDT | 560.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IVV240719C00565000 | 2024-06-17 12:52PM EDT | 565.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IVV240719C00570000 | 2024-06-25 11:05AM EDT | 570.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IVV240719C00580000 | 2024-06-20 9:30AM EDT | 580.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240719P00430000 | 2024-06-11 11:03AM EDT | 430.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IVV240719P00445000 | 2024-06-10 11:47AM EDT | 445.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IVV240719P00455000 | 2024-05-17 11:10AM EDT | 455.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 52.16% |
| IVV240719P00460000 | 2024-05-30 3:10PM EDT | 460.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240719P00470000 | 2024-06-11 11:03AM EDT | 470.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240719P00475000 | 2024-05-20 1:01PM EDT | 475.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 1 | 34.41% |
| IVV240719P00480000 | 2024-05-23 9:30AM EDT | 480.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | - | 2 | 32.37% |
| IVV240719P00485000 | 2024-06-21 11:45AM EDT | 485.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IVV240719P00500000 | 2024-06-18 11:25AM EDT | 500.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVV240719P00505000 | 2024-06-04 9:39AM EDT | 505.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVV240719P00510000 | 2024-06-18 11:00AM EDT | 510.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVV240719P00515000 | 2024-06-05 1:25PM EDT | 515.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IVV240719P00520000 | 2024-06-27 10:20AM EDT | 520.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVV240719P00525000 | 2024-06-20 9:42AM EDT | 525.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IVV240719P00530000 | 2024-06-24 3:33PM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| IVV240719P00535000 | 2024-06-26 10:38AM EDT | 535.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IVV240719P00540000 | 2024-06-24 10:50AM EDT | 540.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IVV240719P00555000 | 2024-06-07 2:03PM EDT | 555.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240719P00560000 | 2024-06-20 3:00PM EDT | 560.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.