Singapore markets close in 4 minutes
Straits Times Index
3,303.61 +0.42 (+0.01%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,479.37 -98.93 (-0.53%) FTSE 100
8,303.24 +89.75 (+1.09%) Bitcoin USD
64,266.51 -1,117.26 (-1.71%) CMC Crypto 200
1,333.14 -31.99 (-2.34%)
iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510C00491000 | 2024-04-19 2:18PM EDT | 491.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IVV240510C00495000 | 2024-04-17 12:02PM EDT | 495.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IVV240510C00500000 | 2024-04-24 9:46AM EDT | 500.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IVV240510C00501000 | 2024-04-25 1:04PM EDT | 501.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IVV240510C00502000 | 2024-05-01 1:12PM EDT | 502.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IVV240510C00503000 | 2024-05-01 1:30PM EDT | 503.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240510C00504000 | 2024-04-25 10:56AM EDT | 504.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IVV240510C00505000 | 2024-05-01 2:05PM EDT | 505.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IVV240510C00506000 | 2024-05-02 11:32AM EDT | 506.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240510C00507000 | 2024-04-22 1:25PM EDT | 507.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IVV240510C00507500 | 2024-05-02 10:09AM EDT | 507.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IVV240510C00508000 | 2024-04-25 1:10PM EDT | 508.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IVV240510C00510000 | 2024-05-06 10:23AM EDT | 510.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IVV240510C00511000 | 2024-05-06 10:39AM EDT | 511.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240510C00512000 | 2024-05-06 3:15PM EDT | 512.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240510C00512500 | 2024-05-03 11:09AM EDT | 512.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IVV240510C00513000 | 2024-05-03 3:35PM EDT | 513.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240510C00514000 | 2024-05-06 10:39AM EDT | 514.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240510C00515000 | 2024-05-06 3:01PM EDT | 515.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| IVV240510C00516000 | 2024-05-03 10:08AM EDT | 516.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240510C00517000 | 2024-05-06 3:15PM EDT | 517.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240510C00517500 | 2024-05-06 1:05PM EDT | 517.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240510C00518000 | 2024-05-06 12:06PM EDT | 518.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240510C00519000 | 2024-05-06 2:07PM EDT | 519.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IVV240510C00520000 | 2024-05-06 3:59PM EDT | 520.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| IVV240510C00521000 | 2024-05-06 12:26PM EDT | 521.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| IVV240510C00522000 | 2024-05-06 2:10PM EDT | 522.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| IVV240510C00522500 | 2024-05-06 1:45PM EDT | 522.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IVV240510C00523000 | 2024-05-06 2:27PM EDT | 523.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IVV240510C00525000 | 2024-05-06 2:26PM EDT | 525.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| IVV240510C00526000 | 2024-05-06 9:47AM EDT | 526.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IVV240510C00527000 | 2024-05-06 11:45AM EDT | 527.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IVV240510C00527500 | 2024-05-06 2:27PM EDT | 527.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IVV240510C00528000 | 2024-05-06 1:53PM EDT | 528.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IVV240510C00530000 | 2024-04-19 10:30AM EDT | 530.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVV240510C00531000 | 2024-04-30 3:32PM EDT | 531.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IVV240510C00532500 | 2024-04-30 12:37PM EDT | 532.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IVV240510C00535000 | 2024-05-02 11:16AM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IVV240510C00537000 | 2024-05-02 2:19PM EDT | 537.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVV240510C00537500 | 2024-05-03 11:41AM EDT | 537.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVV240510C00540000 | 2024-04-15 11:52AM EDT | 540.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510P00425000 | 2024-04-01 11:07AM EDT | 425.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 3 | 94.73% |
| IVV240510P00460000 | 2024-04-29 12:40PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IVV240510P00465000 | 2024-04-12 1:08PM EDT | 465.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IVV240510P00470000 | 2024-04-15 2:52PM EDT | 470.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IVV240510P00475000 | 2024-04-15 1:43PM EDT | 475.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240510P00480000 | 2024-04-08 3:56PM EDT | 480.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IVV240510P00485000 | 2024-05-06 3:49PM EDT | 485.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240510P00488000 | 2024-04-30 1:12PM EDT | 488.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IVV240510P00490000 | 2024-05-02 10:14AM EDT | 490.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240510P00493000 | 2024-04-22 11:09AM EDT | 493.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IVV240510P00494000 | 2024-04-22 11:08AM EDT | 494.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240510P00495000 | 2024-05-03 11:40AM EDT | 495.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240510P00496000 | 2024-05-01 2:00PM EDT | 496.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IVV240510P00497000 | 2024-05-06 9:30AM EDT | 497.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IVV240510P00498000 | 2024-05-06 9:47AM EDT | 498.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVV240510P00499000 | 2024-04-29 3:10PM EDT | 499.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IVV240510P00500000 | 2024-05-06 10:34AM EDT | 500.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IVV240510P00501000 | 2024-04-26 1:07PM EDT | 501.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVV240510P00502000 | 2024-05-06 10:34AM EDT | 502.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IVV240510P00502500 | 2024-05-06 9:30AM EDT | 502.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IVV240510P00503000 | 2024-05-06 9:47AM EDT | 503.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVV240510P00504000 | 2024-04-25 1:04PM EDT | 504.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IVV240510P00505000 | 2024-05-06 10:38AM EDT | 505.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVV240510P00506000 | 2024-05-02 10:09AM EDT | 506.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IVV240510P00507000 | 2024-05-06 12:42PM EDT | 507.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IVV240510P00507500 | 2024-05-01 2:57PM EDT | 507.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IVV240510P00508000 | 2024-05-06 12:07PM EDT | 508.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| IVV240510P00509000 | 2024-05-06 10:43AM EDT | 509.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IVV240510P00510000 | 2024-05-06 2:54PM EDT | 510.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| IVV240510P00511000 | 2024-05-03 9:30AM EDT | 511.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| IVV240510P00512000 | 2024-05-06 10:17AM EDT | 512.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IVV240510P00513000 | 2024-05-06 10:10AM EDT | 513.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| IVV240510P00514000 | 2024-05-03 1:07PM EDT | 514.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| IVV240510P00517500 | 2024-05-06 2:27PM EDT | 517.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IVV240510P00518000 | 2024-05-06 12:57PM EDT | 518.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IVV240510P00519000 | 2024-04-15 12:53PM EDT | 519.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| IVV240510P00520000 | 2024-05-06 12:47PM EDT | 520.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IVV240510P00524000 | 2024-04-04 3:59PM EDT | 524.00 | 12.20 | 8.30 | 12.20 | 0.00 | - | 1 | 0 | 44.09% |
| IVV240510P00525000 | 2024-04-05 2:01PM EDT | 525.00 | 10.20 | 8.60 | 13.50 | 0.00 | - | 8 | 0 | 47.41% |
© 2024 Yahoo. All rights reserved.