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:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 325.00 | 1.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 340.00 | 0.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 345.00 | 0.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 355.00 | 1.50 | 0.00 | - | - | 1 |
| 158.90 | 0.00 | - | 1 | 1 | 360.00 | - | - | - | - | - |
| - | - | - | - | - | 375.00 | 1.95 | 0.00 | - | 2 | 2 |
| 144.85 | 0.00 | - | 3 | 3 | 380.00 | - | - | - | - | - |
| - | - | - | - | - | 385.00 | 1.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 395.00 | 1.55 | 0.00 | - | 10 | 11 |
| 132.65 | 0.00 | - | 2 | 1 | 400.00 | 0.55 | -1.95 | -78.00% | 2 | 15 |
| - | - | - | - | - | 410.00 | 2.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 1.90 | 0.00 | - | 1 | 16 |
| 118.53 | 0.00 | - | 4 | 0 | 425.00 | 3.60 | 0.00 | - | 1 | 1 |
| 92.82 | 0.00 | - | - | 1 | 430.00 | 1.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 435.00 | 0.73 | 0.00 | - | 1 | 10 |
| 60.90 | 0.00 | - | 7 | 7 | 440.00 | 1.60 | 0.00 | - | 11 | 19 |
| - | - | - | - | - | 445.00 | 3.26 | 0.00 | - | 1 | 5 |
| 95.56 | 0.00 | - | 1 | 14 | 450.00 | 0.92 | 0.00 | - | 1 | 18 |
| 90.19 | 0.00 | - | 3 | 6 | 455.00 | 1.30 | 0.00 | - | 2 | 810 |
| 75.90 | 0.00 | - | 2 | 15 | 460.00 | 0.80 | 0.00 | - | 2 | 1,101 |
| 70.50 | 0.00 | - | 199 | 165 | 465.00 | 1.56 | 0.00 | - | 1 | 590 |
| 53.20 | 0.00 | - | 10 | 18 | 470.00 | 1.50 | 0.00 | - | 1 | 840 |
| 69.00 | 0.00 | - | - | 1 | 475.00 | 1.97 | 0.00 | - | 2 | 836 |
| 41.00 | 0.00 | - | 5 | 73 | 480.00 | 2.10 | 0.00 | - | 2 | 25 |
| 55.85 | 0.00 | - | 1 | 31 | 485.00 | 1.95 | 0.00 | - | 1 | 10 |
| 62.56 | 0.00 | - | 26 | 56 | 490.00 | 2.07 | -0.23 | -10.00% | 2 | 31 |
| 58.50 | 0.00 | - | 2 | 2 | 495.00 | 4.80 | 0.00 | - | 15 | 17 |
| 56.00 | 0.00 | - | 2 | 60 | 500.00 | 3.55 | 0.00 | - | 4 | 54 |
| 36.70 | 0.00 | - | 1 | 76 | 505.00 | 2.96 | -2.64 | -47.14% | 4 | 36 |
| 41.19 | 0.00 | - | 6 | 84 | 510.00 | 3.22 | 0.00 | - | 1 | 67 |
| 32.90 | 0.00 | - | 1 | 22 | 515.00 | 5.72 | 0.00 | - | 1 | 44 |
| 39.60 | 0.00 | - | 1 | 131 | 520.00 | 4.80 | 0.00 | - | 39 | 71 |
| 34.00 | 0.00 | - | 20 | 46 | 525.00 | 5.20 | 0.00 | - | 1 | 25 |
| 28.10 | 0.00 | - | 11 | 86 | 530.00 | 6.00 | +0.40 | +7.14% | 1 | 84 |
| 24.00 | 0.00 | - | 56 | 174 | 535.00 | 6.57 | 0.00 | - | 1 | 16 |
| 24.33 | 0.00 | - | 18 | 293 | 540.00 | 7.90 | 0.00 | - | 1 | 19 |
| 19.60 | -0.40 | -2.00% | 4 | 330 | 545.00 | 10.20 | +1.24 | +13.84% | 5 | 12 |
| 16.20 | -1.40 | -7.95% | 6 | 61 | 550.00 | 27.71 | 0.00 | - | - | 0 |
| 13.60 | -1.08 | -7.36% | 4 | 156 | 555.00 | 27.80 | 0.00 | - | 2 | 1 |
| 11.05 | 0.00 | - | 4 | 107 | 560.00 | - | - | - | - | - |
| 8.00 | -1.02 | -11.31% | 21 | 49 | 565.00 | - | - | - | - | - |
| 6.15 | -0.55 | -8.21% | 3 | 78 | 570.00 | - | - | - | - | - |
| 5.55 | 0.00 | - | 3 | 23 | 575.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 10 | 25 | 580.00 | - | - | - | - | - |
| 2.50 | -0.25 | -9.09% | 1 | 45 | 585.00 | - | - | - | - | - |
| 1.73 | +0.68 | +64.76% | 2 | 2 | 590.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 2 | 595.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 1 | 41 | 600.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 1 | 605.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 1 | 610.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 6 | 625.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.