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:
Strike:520.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628C00520000 | 2024-06-17 12:37PM EDT | 2024-06-28 | 28.00 | 25.70 | 30.00 | 0.00 | - | 1 | 2 | 43.75% |
| IVV240920C00520000 | 2024-06-20 3:46PM EDT | 2024-09-20 | 39.60 | 37.80 | 40.90 | 0.00 | - | 1 | 131 | 23.78% |
| IVV241220C00520000 | 2024-05-21 2:29PM EDT | 2024-12-20 | 38.60 | 47.50 | 52.00 | 0.00 | - | 3 | 22 | 24.67% |
| IVV250117C00520000 | 2024-06-10 2:37PM EDT | 2025-01-17 | 42.50 | 49.00 | 53.50 | 0.00 | - | 1 | 49 | 23.93% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628P00520000 | 2024-06-20 12:19PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 28.61% |
| IVV240712P00520000 | 2024-06-12 9:45AM EDT | 2024-07-12 | 1.08 | 0.45 | 2.00 | 0.00 | - | - | 10 | 20.79% |
| IVV240719P00520000 | 2024-06-17 9:38AM EDT | 2024-07-19 | 1.45 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 21.17% |
| IVV240726P00520000 | 2024-06-06 11:08AM EDT | 2024-07-26 | 3.00 | 0.45 | 1.75 | 0.00 | - | - | 10 | 15.27% |
| IVV240802P00520000 | 2024-06-21 2:20PM EDT | 2024-08-02 | 1.77 | 1.00 | 1.90 | +1.77 | - | 2 | 0 | 14.28% |
| IVV240920P00520000 | 2024-06-13 1:35PM EDT | 2024-09-20 | 4.80 | 3.50 | 4.70 | 0.00 | - | 39 | 71 | 13.57% |
| IVV241220P00520000 | 2024-05-31 1:16PM EDT | 2024-12-20 | 16.50 | 9.10 | 10.00 | 0.00 | - | 1 | 11 | 13.87% |
| IVV250117P00520000 | 2024-06-21 11:07AM EDT | 2025-01-17 | 10.70 | 10.30 | 11.20 | +0.30 | +2.88% | 4 | 41 | 13.76% |
© 2024 Yahoo. All rights reserved.