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:540.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628C00540000 | 2024-06-20 12:30PM EDT | 2024-06-28 | 10.00 | 7.60 | 9.70 | 0.00 | - | 6 | 8 | 19.78% |
| IVV240705C00540000 | 2024-06-21 12:33PM EDT | 2024-07-05 | 10.51 | 8.60 | 11.70 | -2.31 | -18.02% | 1 | 18 | 18.79% |
| IVV240712C00540000 | 2024-06-13 10:09AM EDT | 2024-07-12 | 9.65 | 10.60 | 13.20 | 0.00 | - | 1 | 2 | 18.27% |
| IVV240719C00540000 | 2024-06-14 3:01PM EDT | 2024-07-19 | 10.61 | 11.00 | 14.50 | 0.00 | - | 1 | 24 | 18.02% |
| IVV240726C00540000 | 2024-06-10 3:37PM EDT | 2024-07-26 | 8.51 | 13.20 | 16.10 | 0.00 | - | - | 1 | 18.55% |
| IVV240802C00540000 | 2024-06-18 9:35AM EDT | 2024-08-02 | 16.80 | 14.60 | 17.00 | +16.80 | - | - | 1 | 18.16% |
| IVV240920C00540000 | 2024-06-18 2:28PM EDT | 2024-09-20 | 24.33 | 22.30 | 24.70 | 0.00 | - | 18 | 293 | 19.51% |
| IVV241220C00540000 | 2024-06-17 9:49AM EDT | 2024-12-20 | 29.73 | 31.20 | 35.20 | 0.00 | - | 1 | 3 | 20.69% |
| IVV250117C00540000 | 2024-06-21 1:47PM EDT | 2025-01-17 | 36.28 | 35.20 | 37.70 | +1.09 | +3.10% | 2 | 45 | 20.78% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628P00540000 | 2024-06-18 10:27AM EDT | 2024-06-28 | 0.99 | 0.40 | 0.95 | 0.00 | - | 6 | 12 | 12.06% |
| IVV240705P00540000 | 2024-06-20 12:24PM EDT | 2024-07-05 | 1.65 | 1.10 | 1.65 | +1.65 | - | - | 2 | 10.44% |
| IVV240712P00540000 | 2024-06-13 10:10AM EDT | 2024-07-12 | 3.95 | 1.95 | 3.90 | 0.00 | - | 1 | 1 | 13.48% |
| IVV240719P00540000 | 2024-06-20 1:33PM EDT | 2024-07-19 | 3.80 | 2.00 | 3.60 | 0.00 | - | 7 | 8 | 11.05% |
| IVV240802P00540000 | 2024-06-21 2:20PM EDT | 2024-08-02 | 4.86 | 4.10 | 6.00 | +4.86 | - | 2 | 5 | 12.49% |
| IVV240920P00540000 | 2024-06-18 11:44AM EDT | 2024-09-20 | 7.90 | 7.00 | 9.40 | 0.00 | - | 1 | 19 | 11.71% |
| IVV241220P00540000 | 2024-06-17 9:49AM EDT | 2024-12-20 | 15.37 | 13.10 | 14.70 | 0.00 | - | 2 | 7 | 11.79% |
| IVV250117P00540000 | 2024-02-15 4:52PM EDT | 2025-01-17 | 39.38 | 32.80 | 37.00 | 0.00 | - | 5 | 3 | 24.67% |
© 2024 Yahoo. All rights reserved.