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:545.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628C00545000 | 2024-06-20 1:42PM EDT | 2024-06-28 | 5.50 | 3.00 | 5.80 | 0.00 | - | 6 | 12 | 16.93% |
| IVV240705C00545000 | 2024-06-21 1:35PM EDT | 2024-07-05 | 6.40 | 5.80 | 8.20 | +4.08 | +175.86% | 1 | 1 | 17.39% |
| IVV240712C00545000 | 2024-06-13 10:09AM EDT | 2024-07-12 | 6.50 | 7.40 | 9.40 | 0.00 | - | 1 | 1 | 16.39% |
| IVV240719C00545000 | 2024-06-17 10:10AM EDT | 2024-07-19 | 7.70 | 7.90 | 11.30 | 0.00 | - | 2 | 23 | 17.32% |
| IVV240920C00545000 | 2024-06-21 3:07PM EDT | 2024-09-20 | 19.60 | 18.40 | 20.30 | -0.40 | -2.00% | 4 | 330 | 17.82% |
| IVV241220C00545000 | 2024-06-12 12:10PM EDT | 2024-12-20 | 28.25 | 28.20 | 31.90 | 0.00 | - | 1 | 4 | 20.14% |
| IVV250117C00545000 | 2024-06-17 1:14PM EDT | 2025-01-17 | 31.69 | 31.60 | 34.10 | 0.00 | - | 2 | 13 | 20.08% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628P00545000 | 2024-06-21 12:36PM EDT | 2024-06-28 | 1.65 | 1.40 | 1.95 | +1.65 | - | 1 | 0 | 10.18% |
| IVV240712P00545000 | 2024-06-20 1:30PM EDT | 2024-07-12 | 4.35 | 3.70 | 4.60 | +4.35 | - | - | 1 | 10.88% |
| IVV240726P00545000 | 2024-06-12 10:29AM EDT | 2024-07-26 | 6.56 | 5.10 | 6.00 | 0.00 | - | - | 5 | 10.47% |
| IVV240920P00545000 | 2024-06-21 1:51PM EDT | 2024-09-20 | 10.20 | 9.40 | 11.00 | +1.24 | +13.84% | 5 | 12 | 11.08% |
| IVV241220P00545000 | 2024-06-20 11:11AM EDT | 2024-12-20 | 14.50 | 15.20 | 16.30 | 0.00 | - | 1 | 2 | 11.28% |
© 2024 Yahoo. All rights reserved.