UK markets open in 5 hours 23 minutes
NIKKEI 225
37,984.52 -830.04 (-2.14%) HANG SENG
17,848.87 -92.91 (-0.52%) CRUDE OIL
78.23 -0.22 (-0.28%) GOLD FUTURES
2,341.50 -7.60 (-0.32%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,383.07 +236.31 (+0.45%)
Invesco S&P 500 High Div Low Vol ETF (SPHD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHD240621C00029000 | 2024-01-25 2:08PM EDT | 29.00 | 13.25 | 11.60 | 15.50 | 0.00 | - | 54 | 27 | 239.45% |
| SPHD240621C00030000 | 2023-12-05 12:18PM EDT | 30.00 | 11.19 | 11.00 | 15.10 | 0.00 | - | 10 | 28 | 303.13% |
| SPHD240621C00031000 | 2023-12-04 2:06PM EDT | 31.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPHD240621C00032000 | 2024-01-18 1:04PM EDT | 32.00 | 9.76 | 8.00 | 12.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPHD240621C00035000 | 2024-04-01 1:44PM EDT | 35.00 | 9.50 | 7.00 | 10.60 | 0.00 | - | 1 | 0 | 250.78% |
| SPHD240621C00037000 | 2024-02-05 2:27PM EDT | 37.00 | 7.10 | 4.00 | 8.10 | 0.00 | - | 1 | 1 | 175.98% |
| SPHD240621C00038000 | 2024-03-14 9:30AM EDT | 38.00 | 5.40 | 2.70 | 6.90 | 0.00 | - | 1 | 12 | 143.55% |
| SPHD240621C00039000 | 2024-05-28 10:30AM EDT | 39.00 | 5.55 | 4.60 | 5.80 | 0.00 | - | 1 | 4 | 119.73% |
| SPHD240621C00040000 | 2024-06-14 3:34PM EDT | 40.00 | 4.31 | 3.60 | 4.80 | -0.49 | -10.21% | 3 | 26 | 103.91% |
| SPHD240621C00041000 | 2024-05-16 3:48PM EDT | 41.00 | 3.30 | 2.65 | 3.80 | -1.08 | -24.66% | 1 | 48 | 87.79% |
| SPHD240621C00042000 | 2024-06-07 2:05PM EDT | 42.00 | 2.90 | 1.65 | 2.80 | 0.00 | - | 4 | 54 | 71.19% |
| SPHD240621C00043000 | 2024-06-12 1:19PM EDT | 43.00 | 1.15 | 0.50 | 1.80 | -0.40 | -25.81% | 1 | 84 | 53.52% |
| SPHD240621C00044000 | 2024-06-14 9:52AM EDT | 44.00 | 0.44 | 0.25 | 0.60 | -0.01 | -2.22% | 1 | 80 | 23.73% |
| SPHD240621C00045000 | 2024-06-14 12:51PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 16 | 377 | 17.68% |
| SPHD240621C00046000 | 2024-06-07 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 35 | 29.88% |
| SPHD240621C00047000 | 2024-05-17 3:28PM EDT | 47.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 40.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHD240621P00029000 | 2024-03-18 3:56PM EDT | 29.00 | 1.90 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 324.02% |
| SPHD240621P00030000 | 2023-11-14 1:15PM EDT | 30.00 | 0.25 | 0.00 | 2.45 | 0.00 | - | 4 | 0 | 337.50% |
| SPHD240621P00035000 | 2023-10-31 11:27AM EDT | 35.00 | 1.01 | 0.05 | 0.70 | 0.00 | - | 1 | 4 | 160.16% |
| SPHD240621P00036000 | 2023-10-31 3:42PM EDT | 36.00 | 1.20 | 0.15 | 0.75 | 0.00 | - | 2 | 2 | 153.52% |
| SPHD240621P00037000 | 2024-05-07 12:25PM EDT | 37.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 6 | 168.95% |
| SPHD240621P00038000 | 2024-03-18 1:17PM EDT | 38.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 10 | 15 | 166.70% |
| SPHD240621P00039000 | 2024-03-11 2:44PM EDT | 39.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 149.02% |
| SPHD240621P00040000 | 2024-05-16 10:36AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 83 | 59.77% |
| SPHD240621P00041000 | 2024-05-10 3:43PM EDT | 41.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 56.25% |
| SPHD240621P00042000 | 2024-02-15 4:20PM EDT | 42.00 | 1.43 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 109.67% |
| SPHD240621P00043000 | 2024-06-10 3:46PM EDT | 43.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 42.97% |
| SPHD240621P00044000 | 2024-06-11 2:12PM EDT | 44.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 8 | 33.99% |
| SPHD240621P00045000 | 2024-06-06 11:34AM EDT | 45.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 2 | 8 | 40.63% |
© 2024 Yahoo. All rights reserved.