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:525.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628C00525000 | 2024-05-31 3:49PM EDT | 2024-06-28 | 8.10 | 20.70 | 25.00 | 0.00 | - | 10 | 4 | 38.43% |
| IVV240705C00525000 | 2024-06-21 3:47PM EDT | 2024-07-05 | 23.88 | 21.30 | 25.80 | +14.97 | +168.01% | 1 | 1 | 28.82% |
| IVV240719C00525000 | 2024-06-05 12:00PM EDT | 2024-07-19 | 16.45 | 24.00 | 27.70 | 0.00 | - | - | 1 | 24.13% |
| IVV240920C00525000 | 2024-06-20 1:40PM EDT | 2024-09-20 | 34.00 | 32.50 | 36.50 | 0.00 | - | 20 | 46 | 22.52% |
| IVV241220C00525000 | 2024-06-11 11:45AM EDT | 2024-12-20 | 36.17 | 42.80 | 46.60 | 0.00 | - | 2 | 22 | 22.92% |
| IVV250117C00525000 | 2024-06-10 1:39PM EDT | 2025-01-17 | 38.38 | 46.10 | 48.70 | 0.00 | - | 7 | 10 | 22.67% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628P00525000 | 2024-06-03 11:13AM EDT | 2024-06-28 | 4.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 24.46% |
| IVV240705P00525000 | 2024-06-21 3:46PM EDT | 2024-07-05 | 0.34 | 0.00 | 2.00 | -0.01 | -2.86% | 1 | 3 | 22.44% |
| IVV240712P00525000 | 2024-05-30 3:48PM EDT | 2024-07-12 | 8.00 | 0.55 | 1.15 | 0.00 | - | 1 | 1 | 15.11% |
| IVV240719P00525000 | 2024-06-20 9:42AM EDT | 2024-07-19 | 0.70 | 0.00 | 3.00 | 0.00 | - | 1 | 5 | 18.14% |
| IVV240726P00525000 | 2024-06-20 12:30PM EDT | 2024-07-26 | 1.90 | 1.00 | 2.05 | 0.00 | - | 1 | 0 | 14.00% |
| IVV240802P00525000 | 2024-06-13 1:15PM EDT | 2024-08-02 | 2.80 | 1.30 | 2.40 | 0.00 | - | 1 | 1 | 13.50% |
| IVV240920P00525000 | 2024-06-20 12:30PM EDT | 2024-09-20 | 5.20 | 4.00 | 5.40 | 0.00 | - | 1 | 25 | 12.89% |
| IVV241220P00525000 | 2024-06-20 11:11AM EDT | 2024-12-20 | 9.50 | 9.20 | 10.90 | 0.00 | - | 1 | 3 | 13.30% |
| IVV250117P00525000 | 2024-05-30 9:35AM EDT | 2025-01-17 | 18.00 | 11.10 | 13.60 | 0.00 | - | 1 | 7 | 14.20% |
© 2024 Yahoo. All rights reserved.