UK markets open in 7 hours 10 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.20 -0.70 (-0.03%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,187.60 -946.90 (-1.69%)
Invesco S&P 500 High Beta ETF (SPHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHB240621C00070000 | 2023-12-14 12:51PM EDT | 70.00 | 13.52 | 10.50 | 14.80 | 0.00 | - | - | 1 | 0.00% |
| SPHB240621C00077000 | 2024-04-12 10:36AM EDT | 77.00 | 8.60 | 6.90 | 8.10 | 0.00 | - | 13 | 32 | 0.00% |
| SPHB240621C00080000 | 2024-05-20 12:29PM EDT | 80.00 | 6.70 | 5.30 | 7.90 | 0.00 | - | 1 | 17 | 49.76% |
| SPHB240621C00081000 | 2023-12-15 2:27PM EDT | 81.00 | 6.57 | 2.80 | 6.70 | 0.00 | - | 1 | 10 | 43.45% |
| SPHB240621C00082000 | 2024-02-22 3:14PM EDT | 82.00 | 5.60 | 5.80 | 9.50 | 0.00 | - | 50 | 31 | 59.83% |
| SPHB240621C00085000 | 2024-04-29 3:24PM EDT | 85.00 | 2.25 | 0.90 | 2.80 | -0.25 | -10.00% | 5 | 129 | 26.75% |
| SPHB240621C00088000 | 2024-03-15 3:46PM EDT | 88.00 | 2.10 | 0.55 | 5.00 | 0.00 | - | - | 15 | 61.60% |
| SPHB240621C00089000 | 2024-03-25 10:01AM EDT | 89.00 | 2.90 | 0.40 | 4.50 | 0.00 | - | 1 | 1 | 60.43% |
| SPHB240621C00090000 | 2024-03-22 10:54AM EDT | 90.00 | 2.10 | 0.05 | 5.00 | 0.00 | - | 2 | 6 | 69.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHB240621P00058000 | 2024-02-26 2:21PM EDT | 58.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 133.40% |
| SPHB240621P00060000 | 2024-02-22 1:25PM EDT | 60.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 124.90% |
| SPHB240621P00062000 | 2023-12-05 12:44PM EDT | 62.00 | 1.53 | 0.05 | 3.30 | 0.00 | - | 5 | 0 | 102.73% |
| SPHB240621P00065000 | 2024-03-05 3:18PM EDT | 65.00 | 0.50 | 0.05 | 2.00 | 0.00 | - | 1 | 24 | 78.22% |
| SPHB240621P00067000 | 2023-11-29 12:46PM EDT | 67.00 | 2.44 | 0.70 | 2.25 | 0.00 | - | 9 | 3 | 80.64% |
| SPHB240621P00068000 | 2023-11-30 12:41PM EDT | 68.00 | 2.83 | 0.75 | 2.50 | 0.00 | - | 7 | 0 | 79.83% |
| SPHB240621P00069000 | 2024-04-29 11:26AM EDT | 69.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.82% |
| SPHB240621P00070000 | 2024-04-29 11:26AM EDT | 70.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 17 | 44 | 44.43% |
| SPHB240621P00072000 | 2024-02-02 1:46PM EDT | 72.00 | 1.29 | 0.35 | 1.20 | 0.00 | - | 1 | 5 | 50.83% |
| SPHB240621P00075000 | 2024-02-16 11:25AM EDT | 75.00 | 1.77 | 0.00 | 3.00 | 0.00 | - | 3 | 0 | 53.47% |
| SPHB240621P00076000 | 2024-02-22 1:12PM EDT | 76.00 | 1.64 | 0.15 | 5.00 | 0.00 | - | 5 | 5 | 64.33% |
| SPHB240621P00077000 | 2024-02-22 1:25PM EDT | 77.00 | 1.80 | 0.75 | 5.00 | 0.00 | - | 2 | 0 | 64.11% |
| SPHB240621P00079000 | 2024-05-20 12:06PM EDT | 79.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 10 | 45 | 50.54% |
| SPHB240621P00080000 | 2024-04-19 2:17PM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| SPHB240621P00082000 | 2024-03-27 1:16PM EDT | 82.00 | 1.75 | 1.35 | 5.00 | 0.00 | - | 1 | 39 | 65.76% |
| SPHB240621P00083000 | 2024-03-18 3:20PM EDT | 83.00 | 3.30 | 3.20 | 6.50 | 0.00 | - | - | 2 | 59.40% |
| SPHB240621P00085000 | 2024-05-13 2:00PM EDT | 85.00 | 2.75 | 0.70 | 5.00 | 0.00 | - | 1 | 3 | 50.88% |
| SPHB240621P00087000 | 2024-04-01 9:39AM EDT | 87.00 | 3.10 | 5.30 | 9.00 | 0.00 | - | - | 88 | 61.23% |
© 2024 Yahoo. All rights reserved.