Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,974.91 -18.34 (-0.03%) CMC Crypto 200
1,368.93 -4.91 (-0.36%)
iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240524C00450000 | 2024-04-17 12:33PM EDT | 450.00 | 57.12 | 80.30 | 84.60 | 0.00 | - | 1 | 1 | 64.50% |
| IVV240524C00475000 | 2024-04-12 10:52AM EDT | 475.00 | 44.85 | 47.40 | 52.00 | 0.00 | - | 2 | 2 | 0.00% |
| IVV240524C00491000 | 2024-04-18 10:15AM EDT | 491.00 | 21.00 | 39.40 | 43.70 | 0.00 | - | - | 1 | 57.08% |
| IVV240524C00498000 | 2024-04-23 10:08AM EDT | 498.00 | 15.40 | 32.40 | 36.70 | 0.00 | - | - | 3 | 49.96% |
| IVV240524C00500000 | 2024-04-22 11:29AM EDT | 500.00 | 10.00 | 30.40 | 34.70 | 0.00 | - | - | 7 | 47.90% |
| IVV240524C00501000 | 2024-04-22 10:52AM EDT | 501.00 | 8.60 | 29.30 | 33.70 | 0.00 | - | - | 1 | 46.88% |
| IVV240524C00504000 | 2024-04-16 2:34PM EDT | 504.00 | 13.60 | 26.50 | 30.70 | 0.00 | - | 5 | 6 | 43.75% |
| IVV240524C00505000 | 2024-05-06 2:45PM EDT | 505.00 | 16.11 | 25.50 | 29.70 | 0.00 | - | 1 | 8 | 42.70% |
| IVV240524C00508000 | 2024-05-03 12:14PM EDT | 508.00 | 10.56 | 22.50 | 26.70 | 0.00 | - | 1 | 1 | 39.52% |
| IVV240524C00509000 | 2024-04-11 1:03PM EDT | 509.00 | 18.10 | 14.60 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| IVV240524C00510000 | 2024-05-06 1:58PM EDT | 510.00 | 12.07 | 20.50 | 24.70 | 0.00 | - | 1 | 27 | 37.38% |
| IVV240524C00511000 | 2024-05-03 12:14PM EDT | 511.00 | 8.50 | 19.50 | 23.60 | 0.00 | - | 1 | 7 | 35.74% |
| IVV240524C00512000 | 2024-04-24 9:48AM EDT | 512.00 | 8.00 | 18.50 | 22.60 | 0.00 | - | 1 | 7 | 34.66% |
| IVV240524C00514000 | 2024-05-03 1:21PM EDT | 514.00 | 6.96 | 16.50 | 20.80 | 0.00 | - | 82 | 79 | 33.52% |
| IVV240524C00515000 | 2024-05-07 1:49PM EDT | 515.00 | 9.88 | 15.50 | 19.80 | 0.00 | - | 2 | 2 | 32.39% |
| IVV240524C00516000 | 2024-05-15 12:54PM EDT | 516.00 | 15.67 | 14.50 | 18.80 | 0.00 | - | 1 | 1 | 31.26% |
| IVV240524C00517000 | 2024-05-10 9:30AM EDT | 517.00 | 9.90 | 13.50 | 17.80 | 0.00 | - | 1 | 12 | 30.12% |
| IVV240524C00517500 | 2024-04-30 9:54AM EDT | 517.50 | 5.00 | 13.00 | 17.20 | 0.00 | - | 5 | 5 | 29.05% |
| IVV240524C00518000 | 2024-05-14 2:14PM EDT | 518.00 | 9.35 | 12.50 | 16.80 | 0.00 | - | 7 | 8 | 28.96% |
| IVV240524C00519000 | 2024-05-03 10:00AM EDT | 519.00 | 4.90 | 11.60 | 15.90 | 0.00 | - | 6 | 9 | 28.26% |
| IVV240524C00520000 | 2024-05-17 12:20PM EDT | 520.00 | 12.46 | 10.60 | 14.70 | +9.16 | +277.58% | 2 | 14 | 26.14% |
| IVV240524C00521000 | 2024-05-17 2:37PM EDT | 521.00 | 10.51 | 9.70 | 13.80 | -0.21 | -1.96% | 1 | 2 | 25.40% |
| IVV240524C00522000 | 2024-05-14 12:23PM EDT | 522.00 | 5.80 | 8.80 | 12.90 | 0.00 | - | 5 | 5 | 24.63% |
| IVV240524C00522500 | 2024-05-01 9:49AM EDT | 522.50 | 1.40 | 8.30 | 12.30 | 0.00 | - | 1 | 1 | 23.57% |
| IVV240524C00523000 | 2024-05-14 10:43AM EDT | 523.00 | 5.33 | 7.90 | 11.70 | 0.00 | - | 3 | 5 | 22.51% |
| IVV240524C00524000 | 2024-05-14 10:38AM EDT | 524.00 | 4.70 | 7.00 | 10.60 | 0.00 | - | 5 | 6 | 20.83% |
| IVV240524C00525000 | 2024-05-15 10:11AM EDT | 525.00 | 6.89 | 6.10 | 9.90 | 0.00 | - | 3 | 16 | 20.83% |
| IVV240524C00526000 | 2024-05-16 1:21PM EDT | 526.00 | 9.29 | 5.90 | 8.00 | 0.00 | - | 2 | 23 | 15.71% |
| IVV240524C00527000 | 2024-05-16 12:21PM EDT | 527.00 | 8.07 | 5.40 | 7.60 | 0.00 | - | 7 | 63 | 16.93% |
| IVV240524C00527500 | 2024-04-10 9:51AM EDT | 527.50 | 6.10 | 2.30 | 3.30 | 0.00 | - | - | 5 | 0.00% |
| IVV240524C00528000 | 2024-05-14 2:35PM EDT | 528.00 | 5.10 | 5.30 | 7.00 | +1.75 | +52.24% | 1 | 3 | 17.13% |
| IVV240524C00529000 | 2024-05-16 1:21PM EDT | 529.00 | 6.91 | 4.80 | 5.40 | 0.00 | - | 1 | 5 | 13.34% |
| IVV240524C00530000 | 2024-05-17 2:14PM EDT | 530.00 | 3.90 | 4.00 | 6.00 | -1.30 | -25.00% | 2 | 19 | 17.90% |
| IVV240524C00531000 | 2024-05-16 10:18AM EDT | 531.00 | 3.30 | 3.30 | 3.80 | -1.64 | -33.20% | 1 | 63 | 11.78% |
| IVV240524C00532000 | 2024-05-17 11:02AM EDT | 532.00 | 2.95 | 2.95 | 3.20 | -1.09 | -26.98% | 1 | 31 | 11.52% |
| IVV240524C00533000 | 2024-05-16 12:02PM EDT | 533.00 | 3.81 | 2.40 | 2.60 | 0.00 | - | 2 | 20 | 11.07% |
| IVV240524C00535000 | 2024-05-16 9:51AM EDT | 535.00 | 2.53 | 0.95 | 3.00 | 0.00 | - | 1 | 2 | 15.69% |
| IVV240524C00537000 | 2024-04-29 9:36AM EDT | 537.00 | 0.60 | 0.50 | 1.20 | 0.00 | - | - | 1 | 11.09% |
| IVV240524C00537500 | 2024-05-15 11:50AM EDT | 537.50 | 0.65 | 0.40 | 1.05 | -0.58 | -47.15% | 20 | 3 | 10.98% |
| IVV240524C00540000 | 2024-05-17 10:11AM EDT | 540.00 | 0.43 | 0.00 | 0.40 | -0.32 | -42.67% | 2 | 9 | 9.78% |
| IVV240524C00545000 | 2024-05-17 10:03AM EDT | 545.00 | 0.10 | 0.00 | 0.35 | -0.17 | -62.96% | 1 | 4 | 13.43% |
| IVV240524C00550000 | 2024-05-07 10:38AM EDT | 550.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 16 | 20.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240524P00455000 | 2024-04-12 1:22PM EDT | 455.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.40% |
| IVV240524P00465000 | 2024-05-13 10:46AM EDT | 465.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 54.98% |
| IVV240524P00470000 | 2024-04-19 2:38PM EDT | 470.00 | 2.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.29% |
| IVV240524P00475000 | 2024-04-10 1:04PM EDT | 475.00 | 1.55 | 0.05 | 0.75 | 0.00 | - | - | 1 | 54.22% |
| IVV240524P00480000 | 2024-05-06 3:48PM EDT | 480.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 23 | 50.17% |
| IVV240524P00487000 | 2024-04-29 12:45PM EDT | 487.00 | 1.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 44.46% |
| IVV240524P00490000 | 2024-05-03 10:24AM EDT | 490.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 42.02% |
| IVV240524P00491000 | 2024-05-02 11:07AM EDT | 491.00 | 2.35 | 0.00 | 0.75 | 0.00 | - | - | 5 | 41.19% |
| IVV240524P00492000 | 2024-05-06 3:48PM EDT | 492.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 40.38% |
| IVV240524P00494000 | 2024-05-01 3:39PM EDT | 494.00 | 2.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 38.72% |
| IVV240524P00495000 | 2024-05-06 11:50AM EDT | 495.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 37.89% |
| IVV240524P00496000 | 2024-04-26 3:36PM EDT | 496.00 | 2.45 | 0.00 | 0.75 | 0.00 | - | 12 | 8 | 37.07% |
| IVV240524P00497000 | 2024-05-02 2:54PM EDT | 497.00 | 2.80 | 0.00 | 0.75 | 0.00 | - | - | 7 | 36.26% |
| IVV240524P00498000 | 2024-05-01 2:29PM EDT | 498.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 35.43% |
| IVV240524P00499000 | 2024-05-15 3:57PM EDT | 499.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 34.58% |
| IVV240524P00500000 | 2024-05-06 9:33AM EDT | 500.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 33.74% |
| IVV240524P00501000 | 2024-05-01 10:57AM EDT | 501.00 | 5.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 32.91% |
| IVV240524P00502000 | 2024-05-06 11:50AM EDT | 502.00 | 1.48 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 32.08% |
| IVV240524P00503000 | 2024-04-26 12:59PM EDT | 503.00 | 3.90 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 31.23% |
| IVV240524P00504000 | 2024-05-03 12:16PM EDT | 504.00 | 2.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 30.40% |
| IVV240524P00505000 | 2024-05-13 1:49PM EDT | 505.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 29.54% |
| IVV240524P00506000 | 2024-05-15 3:50PM EDT | 506.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 28.70% |
| IVV240524P00507000 | 2024-05-06 3:05PM EDT | 507.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | - | 7 | 27.84% |
| IVV240524P00508000 | 2024-05-03 12:16PM EDT | 508.00 | 3.67 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 26.99% |
| IVV240524P00509000 | 2024-05-15 3:57PM EDT | 509.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 26.12% |
| IVV240524P00510000 | 2024-05-15 3:57PM EDT | 510.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 25.27% |
| IVV240524P00511000 | 2024-05-16 1:36PM EDT | 511.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 24.39% |
| IVV240524P00512000 | 2024-05-10 9:44AM EDT | 512.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 23.52% |
| IVV240524P00512500 | 2024-05-10 10:07AM EDT | 512.50 | 1.16 | 0.00 | 0.75 | 0.00 | - | 7 | 5 | 23.08% |
| IVV240524P00513000 | 2024-04-26 9:39AM EDT | 513.00 | 8.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 22.64% |
| IVV240524P00515000 | 2024-05-16 1:36PM EDT | 515.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 20.87% |
| IVV240524P00516000 | 2024-05-06 1:02PM EDT | 516.00 | 4.60 | 0.00 | 0.75 | 0.00 | - | - | 5 | 19.97% |
| IVV240524P00519000 | 2024-05-10 1:56PM EDT | 519.00 | 2.70 | 0.10 | 0.30 | 0.00 | - | 5 | 10 | 13.48% |
| IVV240524P00521000 | 2024-05-06 3:55PM EDT | 521.00 | 6.00 | 0.15 | 0.30 | 0.00 | - | 10 | 0 | 11.87% |
| IVV240524P00522000 | 2024-05-16 2:14PM EDT | 522.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 1 | 6 | 11.49% |
| IVV240524P00522500 | 2024-05-16 11:22AM EDT | 522.50 | 0.60 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 11.48% |
| IVV240524P00523000 | 2024-05-17 12:08PM EDT | 523.00 | 0.47 | 0.00 | 0.45 | -0.49 | -51.04% | 10 | 9 | 11.43% |
| IVV240524P00524000 | 2024-05-10 10:40AM EDT | 524.00 | 4.40 | 0.30 | 0.50 | 0.00 | - | 5 | 0 | 10.87% |
| IVV240524P00525000 | 2024-05-16 1:21PM EDT | 525.00 | 0.80 | 0.45 | 0.65 | 0.00 | - | 1 | 5 | 10.85% |
| IVV240524P00526000 | 2024-05-16 1:36PM EDT | 526.00 | 1.05 | 0.10 | 2.00 | 0.00 | - | 8 | 5 | 16.27% |
© 2024 Yahoo. All rights reserved.