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:535.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628C00535000 | 2024-06-05 3:09PM EDT | 2024-06-28 | 7.32 | 11.10 | 15.50 | 0.00 | - | 1 | 6 | 29.35% |
| IVV240705C00535000 | 2024-06-21 10:35AM EDT | 2024-07-05 | 14.63 | 12.00 | 16.50 | +7.43 | +103.19% | 4 | 4 | 22.80% |
| IVV240719C00535000 | 2024-06-14 3:01PM EDT | 2024-07-19 | 14.44 | 15.70 | 18.50 | 0.00 | - | 1 | 59 | 19.61% |
| IVV240726C00535000 | 2024-06-12 9:47AM EDT | 2024-07-26 | 16.60 | 16.00 | 20.40 | 0.00 | - | 1 | 1 | 20.58% |
| IVV240802C00535000 | 2024-06-21 3:54PM EDT | 2024-08-02 | 20.00 | 17.00 | 21.00 | +20.00 | - | 2 | 1 | 19.62% |
| IVV240816C00535000 | 2024-06-21 10:02AM EDT | 2024-08-16 | 21.34 | 21.30 | 23.00 | +21.34 | - | 1 | 0 | 19.45% |
| IVV240920C00535000 | 2024-06-12 2:36PM EDT | 2024-09-20 | 24.00 | 26.00 | 28.60 | 0.00 | - | 56 | 174 | 20.60% |
| IVV241220C00535000 | 2024-06-12 12:10PM EDT | 2024-12-20 | 35.25 | 35.00 | 38.80 | 0.00 | - | 1 | 5 | 21.36% |
| IVV250117C00535000 | 2024-06-21 3:58PM EDT | 2025-01-17 | 39.73 | 38.80 | 41.20 | -0.35 | -0.87% | 2 | 20 | 21.36% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628P00535000 | 2024-06-17 12:50PM EDT | 2024-06-28 | 0.80 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 17.31% |
| IVV240705P00535000 | 2024-06-21 11:44AM EDT | 2024-07-05 | 0.95 | 0.70 | 0.95 | -0.35 | -26.92% | 10 | 2 | 11.56% |
| IVV240719P00535000 | 2024-06-18 1:26PM EDT | 2024-07-19 | 2.23 | 2.00 | 2.55 | 0.00 | - | 5 | 19 | 11.88% |
| IVV240726P00535000 | 2024-06-07 3:52PM EDT | 2024-07-26 | 6.77 | 2.55 | 3.60 | 0.00 | - | 1 | 1 | 12.53% |
| IVV240920P00535000 | 2024-06-18 12:08PM EDT | 2024-09-20 | 6.57 | 6.00 | 7.30 | 0.00 | - | 1 | 16 | 11.57% |
| IVV241220P00535000 | 2024-06-18 11:51AM EDT | 2024-12-20 | 12.70 | 10.50 | 13.30 | 0.00 | - | 5 | 9 | 12.31% |
| IVV250117P00535000 | 2024-06-17 11:18AM EDT | 2025-01-17 | 14.60 | 13.10 | 16.40 | 0.00 | - | 1 | 1 | 13.41% |
© 2024 Yahoo. All rights reserved.