UK markets open in 5 hours 11 minutes
NIKKEI 225
39,535.56 +362.41 (+0.93%) HANG SENG
17,975.08 -97.82 (-0.54%) CRUDE OIL
80.92 +0.09 (+0.11%) GOLD FUTURES
2,325.50 -5.30 (-0.23%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,858.02 +1,302.04 (+2.74%)
Invesco Ltd. (IVZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ241018C00012000 | 2024-04-30 9:58AM EDT | 12.00 | 2.59 | 3.30 | 3.50 | 0.00 | - | 1 | 9 | 48.63% |
| IVZ241018C00013000 | 2024-06-11 10:19AM EDT | 13.00 | 2.33 | 1.60 | 2.45 | 0.00 | - | 40 | 27 | 35.25% |
| IVZ241018C00014000 | 2024-06-12 9:50AM EDT | 14.00 | 2.25 | 1.55 | 1.65 | 0.00 | - | 14 | 55 | 31.15% |
| IVZ241018C00015000 | 2024-06-21 9:30AM EDT | 15.00 | 1.00 | 0.95 | 1.05 | -0.05 | -4.76% | 1 | 723 | 29.83% |
| IVZ241018C00016000 | 2024-06-25 3:31PM EDT | 16.00 | 0.58 | 0.50 | 0.65 | -0.12 | -17.14% | 123 | 9,951 | 29.98% |
| IVZ241018C00017000 | 2024-06-24 2:42PM EDT | 17.00 | 0.39 | 0.25 | 0.35 | 0.00 | - | 3 | 1,395 | 28.91% |
| IVZ241018C00018000 | 2024-06-20 3:05PM EDT | 18.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 338 | 6.25% |
| IVZ241018C00019000 | 2024-06-24 12:19PM EDT | 19.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 56 | 32.42% |
| IVZ241018C00020000 | 2024-06-10 12:55PM EDT | 20.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 126 | 12.50% |
| IVZ241018C00021000 | 2024-06-21 12:14PM EDT | 21.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 5 | 62 | 45.02% |
| IVZ241018C00022000 | 2024-06-03 9:30AM EDT | 22.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 18 | 46.00% |
| IVZ241018C00023000 | 2024-06-20 11:23AM EDT | 23.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 6 | 53.32% |
| IVZ241018C00025000 | 2024-06-24 2:59PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 44 | 52.34% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ241018P00010000 | 2024-04-23 3:54PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| IVZ241018P00011000 | 2024-04-25 2:04PM EDT | 11.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 3 | 27 | 43.95% |
| IVZ241018P00012000 | 2024-06-24 3:54PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 362 | 34.47% |
| IVZ241018P00013000 | 2024-06-25 1:05PM EDT | 13.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 2 | 2,193 | 30.37% |
| IVZ241018P00014000 | 2024-06-24 9:52AM EDT | 14.00 | 0.41 | 0.40 | 0.50 | 0.00 | - | 50 | 21,980 | 29.10% |
| IVZ241018P00015000 | 2024-06-25 1:24PM EDT | 15.00 | 0.90 | 0.80 | 0.90 | +0.09 | +11.11% | 40 | 1,889 | 28.08% |
| IVZ241018P00016000 | 2024-06-24 12:49PM EDT | 16.00 | 1.50 | 1.45 | 1.50 | +0.20 | +15.38% | 1 | 252 | 28.13% |
| IVZ241018P00017000 | 2024-05-10 10:15AM EDT | 17.00 | 2.00 | 2.05 | 2.35 | 0.00 | - | 2 | 249 | 32.13% |
| IVZ241018P00018000 | 2024-04-16 9:41AM EDT | 18.00 | 3.40 | 2.10 | 2.45 | 0.00 | - | 3 | 7 | 0.00% |
| IVZ241018P00019000 | 2024-04-08 10:14AM EDT | 19.00 | 2.85 | 4.20 | 4.40 | 0.00 | - | 1 | 9 | 47.85% |
| IVZ241018P00020000 | 2024-05-31 10:43AM EDT | 20.00 | 4.40 | 4.90 | 5.10 | 0.00 | - | 1 | 2 | 39.75% |
| IVZ241018P00021000 | 2024-06-20 2:37PM EDT | 21.00 | 6.00 | 5.90 | 7.60 | 0.00 | - | 1 | 2 | 72.46% |
© 2024 Yahoo. All rights reserved.