Invesco Ltd. (IVZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ260116C00008000 | 2024-01-04 4:44PM EDT | 8.00 | 9.60 | 5.50 | 10.50 | 0.00 | - | 1 | 12 | 60.99% |
| IVZ260116C00010000 | 2024-06-20 10:11AM EDT | 10.00 | 4.95 | 3.20 | 5.40 | 0.00 | - | 20 | 40 | 29.83% |
| IVZ260116C00013000 | 2024-06-10 12:16PM EDT | 13.00 | 3.25 | 3.00 | 3.30 | 0.00 | - | 12 | 166 | 30.08% |
| IVZ260116C00015000 | 2024-06-20 9:30AM EDT | 15.00 | 2.05 | 1.90 | 2.20 | 0.00 | - | 1 | 151 | 28.86% |
| IVZ260116C00017000 | 2024-06-17 10:09AM EDT | 17.00 | 1.13 | 1.30 | 1.45 | 0.00 | - | 2 | 213 | 28.66% |
| IVZ260116C00020000 | 2024-06-18 12:52PM EDT | 20.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 1 | 174 | 28.52% |
| IVZ260116C00022000 | 2024-05-14 9:41AM EDT | 22.00 | 0.70 | 0.25 | 2.95 | 0.00 | - | 10 | 59 | 64.72% |
| IVZ260116C00025000 | 2024-04-25 3:20PM EDT | 25.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 15 | 113 | 31.35% |
| IVZ260116C00027000 | 2024-05-15 2:27PM EDT | 27.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 15 | 72 | 53.76% |
| IVZ260116C00030000 | 2024-03-20 3:23PM EDT | 30.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 3 | 18 | 32.13% |
| IVZ260116C00035000 | 2024-04-08 12:25PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 41.31% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ260116P00008000 | 2024-06-20 1:38PM EDT | 8.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 29 | 52 | 39.55% |
| IVZ260116P00010000 | 2024-04-30 1:46PM EDT | 10.00 | 0.65 | 0.35 | 1.55 | 0.00 | - | 1 | 86 | 58.45% |
| IVZ260116P00013000 | 2024-06-17 9:59AM EDT | 13.00 | 1.40 | 1.15 | 1.40 | 0.00 | - | 20 | 190 | 33.08% |
| IVZ260116P00015000 | 2024-06-05 10:04AM EDT | 15.00 | 1.98 | 1.95 | 2.25 | 0.00 | - | 1 | 175 | 30.81% |
| IVZ260116P00017000 | 2024-06-10 12:15PM EDT | 17.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 5 | 22 | 29.25% |
| IVZ260116P00020000 | 2024-05-14 9:32AM EDT | 20.00 | 4.70 | 4.20 | 6.60 | 0.00 | - | 5 | 9 | 42.29% |
| IVZ260116P00022000 | 2024-04-09 9:50AM EDT | 22.00 | 5.90 | 6.90 | 7.20 | 0.00 | - | 26 | 32 | 24.56% |
| IVZ260116P00027000 | 2024-01-23 10:31AM EDT | 27.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.