UK markets open in 6 hours
NIKKEI 225
38,096.93 -717.63 (-1.85%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.32 -0.13 (-0.17%) GOLD FUTURES
2,341.60 -7.50 (-0.32%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,446.94 +309.18 (+0.59%)
Invesco S&P 500 High Div Low Vol ETF (SPHD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHD240920C00032000 | 2024-02-20 4:52PM EDT | 32.00 | 10.24 | 9.60 | 14.30 | 0.00 | - | - | 1 | 83.89% |
| SPHD240920C00039000 | 2024-03-01 10:51AM EDT | 39.00 | 3.70 | 3.70 | 8.10 | 0.00 | - | 2 | 2 | 59.94% |
| SPHD240920C00040000 | 2024-02-05 10:59AM EDT | 40.00 | 3.06 | 1.35 | 6.00 | 0.00 | - | - | 5 | 40.72% |
| SPHD240920C00041000 | 2024-05-16 3:48PM EDT | 41.00 | 4.61 | 1.45 | 5.80 | 0.00 | - | 1 | 3 | 45.90% |
| SPHD240920C00042000 | 2024-05-31 2:49PM EDT | 42.00 | 3.29 | 0.70 | 4.80 | 0.00 | - | 2 | 21 | 40.75% |
| SPHD240920C00043000 | 2024-06-04 11:26AM EDT | 43.00 | 2.50 | 0.30 | 4.00 | 0.00 | - | 1 | 65 | 37.72% |
| SPHD240920C00044000 | 2024-05-21 3:13PM EDT | 44.00 | 1.77 | 0.00 | 3.20 | 0.00 | - | 1 | 12 | 34.33% |
| SPHD240920C00045000 | 2024-05-29 12:02PM EDT | 45.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 20.48% |
| SPHD240920C00046000 | 2024-05-23 12:12PM EDT | 46.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 15.99% |
| SPHD240920C00047000 | 2024-06-14 2:29PM EDT | 47.00 | 0.14 | 0.00 | 2.15 | -0.26 | -65.00% | 2 | 3 | 36.08% |
| SPHD240920C00048000 | 2024-02-16 10:30AM EDT | 48.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 42.08% |
| SPHD240920C00049000 | 2024-05-07 2:11PM EDT | 49.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 5 | 6 | 42.02% |
| SPHD240920C00050000 | 2024-05-15 11:00AM EDT | 50.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | - | 1 | 44.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHD240920P00036000 | 2024-04-24 10:13AM EDT | 36.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 1 | 62.45% |
| SPHD240920P00037000 | 2024-04-11 1:48PM EDT | 37.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 60.60% |
| SPHD240920P00039000 | 2024-04-29 9:32AM EDT | 39.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | - | 3 | 50.88% |
| SPHD240920P00040000 | 2024-04-09 3:41PM EDT | 40.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | - | 50 | 48.58% |
| SPHD240920P00041000 | 2024-05-23 9:36AM EDT | 41.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 6 | 5 | 33.03% |
| SPHD240920P00043000 | 2024-06-04 1:27PM EDT | 43.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 1 | 4 | 22.41% |
| SPHD240920P00045000 | 2024-05-09 12:24PM EDT | 45.00 | 1.40 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 30.59% |
© 2024 Yahoo. All rights reserved.