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 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 265.00 | 0.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 300.00 | 0.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 320.00 | 1.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 340.00 | 1.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 350.00 | 1.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 355.00 | 0.75 | +0.75 | - | - | 2 |
| - | - | - | - | - | 360.00 | 0.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 365.00 | 1.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 375.00 | 1.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 390.00 | 1.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 1.98 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 415.00 | 1.45 | +1.45 | - | 1 | 0 |
| 123.00 | 0.00 | - | - | 4 | 425.00 | 1.90 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 435.00 | 2.20 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 440.00 | 2.07 | +2.07 | - | - | 2 |
| - | - | - | - | - | 450.00 | 3.13 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 460.00 | 4.75 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 465.00 | 5.16 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 470.00 | 3.50 | +3.50 | - | - | 1 |
| 71.21 | 0.00 | - | - | 1 | 475.00 | 10.27 | 0.00 | - | 3 | 6 |
| 66.83 | 0.00 | - | 1 | 3 | 480.00 | 7.00 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 485.00 | 4.89 | 0.00 | - | 1 | 1 |
| 55.40 | 0.00 | - | - | 1 | 500.00 | 7.85 | 0.00 | - | - | 1 |
| 53.20 | 0.00 | - | 5 | 5 | 505.00 | 13.52 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 510.00 | 7.90 | 0.00 | - | 1 | 2 |
| 28.40 | 0.00 | - | - | 1 | 515.00 | - | - | - | - | - |
| 38.60 | 0.00 | - | 3 | 22 | 520.00 | 16.50 | 0.00 | - | 1 | 11 |
| 36.17 | 0.00 | - | 2 | 22 | 525.00 | 9.50 | 0.00 | - | 1 | 3 |
| 27.24 | 0.00 | - | 2 | 5 | 530.00 | 11.93 | 0.00 | - | 3 | 14 |
| 35.25 | 0.00 | - | 1 | 5 | 535.00 | 12.70 | 0.00 | - | 5 | 9 |
| 29.73 | 0.00 | - | 1 | 3 | 540.00 | 15.37 | 0.00 | - | 2 | 7 |
| 28.25 | 0.00 | - | 1 | 4 | 545.00 | 14.50 | 0.00 | - | 1 | 2 |
| 28.00 | 0.00 | - | 2 | 12 | 550.00 | 16.30 | 0.00 | - | 1 | 3 |
| 24.30 | 0.00 | - | 3 | 60 | 555.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 20 | 25 | 560.00 | - | - | - | - | - |
| 18.06 | +3.21 | +21.62% | 3 | 10 | 565.00 | - | - | - | - | - |
| 15.60 | +4.88 | +45.52% | 3 | 29 | 570.00 | 26.00 | +26.00 | - | - | 1 |
| 10.70 | 0.00 | - | 9 | 11 | 575.00 | - | - | - | - | - |
| 12.16 | 0.00 | - | 20 | 159 | 580.00 | - | - | - | - | - |
| 7.12 | 0.00 | - | 5 | 9 | 585.00 | - | - | - | - | - |
| 7.73 | 0.00 | - | 1 | 4 | 590.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 1 | 595.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 3 | 14 | 600.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | - | 3 | 605.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | - | 1 | 620.00 | - | - | - | - | - |
| 0.36 | +0.36 | - | 1 | 0 | 650.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.