Invesco Ltd. (IVZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240517C00015000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 4 | 450 | 27.74% |
| IVZ240621C00015000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 0.44 | 0.40 | 0.50 | +0.14 | +46.67% | 269 | 723 | 26.47% |
| IVZ240719C00015000 | 2024-05-03 10:52AM EDT | 2024-07-19 | 0.65 | 0.60 | 0.65 | +0.15 | +30.00% | 16 | 168 | 26.61% |
| IVZ241018C00015000 | 2024-05-03 2:24PM EDT | 2024-10-18 | 1.01 | 1.00 | 1.05 | +0.21 | +26.25% | 2 | 252 | 27.98% |
| IVZ241115C00015000 | 2024-04-29 9:30AM EDT | 2024-11-15 | 0.86 | 1.10 | 1.20 | 0.00 | - | 1 | 289 | 29.35% |
| IVZ241220C00015000 | 2024-04-24 2:30PM EDT | 2024-12-20 | 1.05 | 1.20 | 1.30 | 0.00 | - | 4 | 4 | 29.15% |
| IVZ250117C00015000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 1.32 | 1.30 | 1.40 | +0.08 | +6.45% | 4 | 1,544 | 29.54% |
| IVZ260116C00015000 | 2024-05-02 11:04AM EDT | 2026-01-16 | 1.90 | 2.00 | 2.15 | 0.00 | - | 3 | 132 | 28.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240517P00015000 | 2024-05-03 1:18PM EDT | 2024-05-17 | 0.54 | 0.45 | 0.55 | -0.16 | -22.86% | 106 | 706 | 40.04% |
| IVZ240621P00015000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 0.70 | 0.65 | 0.75 | -0.24 | -25.53% | 15 | 1,710 | 30.57% |
| IVZ240719P00015000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 1.07 | 0.75 | 0.85 | 0.00 | - | 22 | 1,208 | 28.13% |
| IVZ241018P00015000 | 2024-05-01 2:33PM EDT | 2024-10-18 | 1.50 | 1.20 | 1.30 | 0.00 | - | 93 | 1,710 | 30.23% |
| IVZ241115P00015000 | 2024-04-29 11:14AM EDT | 2024-11-15 | 1.55 | 1.35 | 1.45 | 0.00 | - | 2 | 26 | 31.45% |
| IVZ241220P00015000 | 2024-04-23 3:37PM EDT | 2024-12-20 | 1.58 | 1.40 | 1.55 | 0.00 | - | 1 | 18 | 31.10% |
| IVZ250117P00015000 | 2024-05-01 11:14AM EDT | 2025-01-17 | 1.85 | 1.50 | 1.60 | 0.00 | - | 507 | 2,171 | 30.37% |
| IVZ260116P00015000 | 2024-04-23 11:33AM EDT | 2026-01-16 | 2.38 | 2.30 | 2.80 | 0.00 | - | 100 | 175 | 35.30% |
© 2024 Yahoo. All rights reserved.