UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.20 +0.82 (+1.05%) GOLD FUTURES
2,316.80 -7.40 (-0.32%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,356.51 -1,100.63 (-2.18%)
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240510C00147000 | 2024-04-18 3:09PM EDT | 147.00 | 12.85 | 16.90 | 19.80 | 0.00 | - | - | 1 | 105.86% |
| RSP240510C00149000 | 2024-04-18 3:09PM EDT | 149.00 | 11.00 | 15.10 | 17.80 | 0.00 | - | - | 1 | 99.85% |
| RSP240510C00150000 | 2024-04-18 3:12PM EDT | 150.00 | 10.18 | 13.80 | 16.80 | 0.00 | - | - | 1 | 90.28% |
| RSP240510C00158000 | 2024-04-19 2:31PM EDT | 158.00 | 3.96 | 5.80 | 8.80 | 0.00 | - | 4 | 4 | 52.10% |
| RSP240510C00159000 | 2024-04-16 10:03AM EDT | 159.00 | 3.50 | 4.60 | 7.80 | 0.00 | - | - | 1 | 77.98% |
| RSP240510C00160000 | 2024-05-06 3:04PM EDT | 160.00 | 3.90 | 3.30 | 6.80 | 0.00 | - | 7 | 5 | 71.58% |
| RSP240510C00161000 | 2024-05-03 10:53AM EDT | 161.00 | 1.97 | 2.25 | 5.80 | 0.00 | - | 5 | 16 | 64.99% |
| RSP240510C00162000 | 2024-05-07 3:49PM EDT | 162.00 | 2.80 | 0.65 | 4.70 | 0.00 | - | 1 | 16 | 56.35% |
| RSP240510C00162500 | 2024-05-06 1:49PM EDT | 162.50 | 1.75 | 0.30 | 4.00 | 0.00 | - | 7 | 8 | 49.32% |
| RSP240510C00163000 | 2024-05-08 3:20PM EDT | 163.00 | 1.73 | 1.55 | 2.30 | -0.47 | -21.36% | 33 | 87 | 24.56% |
| RSP240510C00164000 | 2024-05-08 3:37PM EDT | 164.00 | 0.90 | 0.80 | 0.95 | -0.39 | -30.23% | 12 | 127 | 11.72% |
| RSP240510C00165000 | 2024-05-08 3:33PM EDT | 165.00 | 0.34 | 0.25 | 0.35 | -0.19 | -35.85% | 11 | 99 | 9.74% |
| RSP240510C00166000 | 2024-05-07 1:15PM EDT | 166.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 14 | 10 | 10.84% |
| RSP240510C00167000 | 2024-05-07 12:54PM EDT | 167.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 13.43% |
| RSP240510C00167500 | 2024-05-06 9:39AM EDT | 167.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 31.54% |
| RSP240510C00168000 | 2024-05-03 9:54AM EDT | 168.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 20.70% |
| RSP240510C00170000 | 2024-04-26 3:37PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 20.80% |
| RSP240510C00172000 | 2024-04-08 11:53AM EDT | 172.00 | 0.99 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.64% |
| RSP240510C00173000 | 2024-03-28 2:05PM EDT | 173.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 54.83% |
| RSP240510C00175000 | 2024-04-04 2:55PM EDT | 175.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 52.93% |
| RSP240510C00179000 | 2024-04-04 2:55PM EDT | 179.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 66.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240510P00145000 | 2024-04-16 10:35AM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 92.38% |
| RSP240510P00153000 | 2024-04-15 12:33PM EDT | 153.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.21% |
| RSP240510P00155000 | 2024-04-30 3:56PM EDT | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 51.95% |
| RSP240510P00156000 | 2024-05-02 10:17AM EDT | 156.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 30 | 59.52% |
| RSP240510P00157500 | 2024-05-02 9:38AM EDT | 157.50 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 52.30% |
| RSP240510P00158000 | 2024-05-03 11:14AM EDT | 158.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 16 | 32 | 49.85% |
| RSP240510P00159000 | 2024-05-02 10:02AM EDT | 159.00 | 0.96 | 0.00 | 0.75 | 0.00 | - | - | 5 | 44.87% |
| RSP240510P00160000 | 2024-05-03 3:03PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 1 | 28 | 23.05% |
| RSP240510P00161000 | 2024-05-08 10:39AM EDT | 161.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 1 | 27 | 17.19% |
| RSP240510P00162000 | 2024-05-08 2:37PM EDT | 162.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 24 | 200 | 13.28% |
| RSP240510P00162500 | 2024-05-08 9:31AM EDT | 162.50 | 0.22 | 0.05 | 0.10 | +0.12 | +120.00% | 10 | 45 | 11.33% |
| RSP240510P00163000 | 2024-05-08 3:33PM EDT | 163.00 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 21 | 29 | 10.60% |
| RSP240510P00164000 | 2024-05-08 3:20PM EDT | 164.00 | 0.38 | 0.25 | 0.50 | -0.07 | -15.56% | 1 | 50 | 11.89% |
| RSP240510P00165000 | 2024-05-08 3:33PM EDT | 165.00 | 0.71 | 0.70 | 0.85 | -0.24 | -25.26% | 23 | 34 | 9.03% |
| RSP240510P00166000 | 2024-05-07 2:53PM EDT | 166.00 | 1.60 | 0.25 | 2.10 | 0.00 | - | 40 | 7 | 19.63% |
| RSP240510P00167000 | 2024-04-09 1:15PM EDT | 167.00 | 2.66 | 2.20 | 4.40 | 0.00 | - | 1 | 0 | 49.37% |
| RSP240510P00169000 | 2024-04-04 2:09PM EDT | 169.00 | 3.20 | 5.70 | 8.30 | 0.00 | - | 2 | 0 | 72.31% |
| RSP240510P00170000 | 2024-04-04 9:52AM EDT | 170.00 | 3.14 | 6.80 | 9.30 | 0.00 | - | 16 | 0 | 79.00% |
© 2024 Yahoo. All rights reserved.