Singapore markets close in 6 hours 19 minutes
Straits Times Index
3,327.67 +9.22 (+0.28%) Nikkei
38,772.72 -127.30 (-0.33%) Hang Seng
18,987.58 +160.23 (+0.85%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,622.73 -579.65 (-0.84%) CMC Crypto 200
1,490.40 +6.21 (+0.42%)
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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240607C00470000 | 2024-05-24 11:27AM EDT | 470.00 | 63.05 | 60.50 | 65.10 | -0.25 | -0.39% | 50 | 0 | 59.90% |
| IVV240607C00490000 | 2024-04-26 2:08PM EDT | 490.00 | 27.70 | 40.50 | 45.40 | 0.00 | - | 1 | 3 | 46.30% |
| IVV240607C00514000 | 2024-05-24 9:30AM EDT | 514.00 | 18.45 | 17.10 | 21.50 | 0.00 | - | 1 | 0 | 27.29% |
| IVV240607C00515000 | 2024-05-14 1:16PM EDT | 515.00 | 13.00 | 16.20 | 20.10 | 0.00 | - | 1 | 1 | 24.98% |
| IVV240607C00516000 | 2024-05-06 10:59AM EDT | 516.00 | 9.49 | 15.20 | 19.20 | 0.00 | - | - | 16 | 24.48% |
| IVV240607C00517000 | 2024-05-20 12:22PM EDT | 517.00 | 18.95 | 14.30 | 18.20 | 0.00 | - | - | 6 | 23.62% |
| IVV240607C00519000 | 2024-05-06 10:41AM EDT | 519.00 | 7.81 | 12.50 | 16.00 | 0.00 | - | 1 | 2 | 21.17% |
| IVV240607C00520000 | 2024-05-07 2:58PM EDT | 520.00 | 8.30 | 11.70 | 15.10 | 0.00 | - | 12 | 10 | 20.62% |
| IVV240607C00521000 | 2024-05-16 1:25PM EDT | 521.00 | 14.50 | 10.80 | 14.20 | 0.00 | - | 1 | 1 | 20.05% |
| IVV240607C00522000 | 2024-05-23 2:12PM EDT | 522.00 | 9.90 | 10.00 | 13.40 | 0.00 | - | 1 | 1 | 19.77% |
| IVV240607C00523000 | 2024-05-14 12:51PM EDT | 523.00 | 7.47 | 9.60 | 13.00 | 0.00 | - | - | 2 | 20.69% |
| IVV240607C00524000 | 2024-05-23 2:46PM EDT | 524.00 | 8.12 | 9.00 | 11.30 | 0.00 | - | 2 | 3 | 17.55% |
| IVV240607C00525000 | 2024-05-15 1:15PM EDT | 525.00 | 10.84 | 7.80 | 10.60 | 0.00 | - | 1 | 4 | 17.48% |
| IVV240607C00526000 | 2024-05-23 2:57PM EDT | 526.00 | 6.30 | 7.50 | 9.70 | 0.00 | - | 5 | 4 | 16.76% |
| IVV240607C00527000 | 2024-05-22 10:25AM EDT | 527.00 | 9.51 | 6.40 | 8.80 | 0.00 | - | - | 1 | 16.00% |
| IVV240607C00528000 | 2024-05-22 10:25AM EDT | 528.00 | 9.11 | 5.80 | 8.00 | 0.00 | - | 3 | 6 | 15.49% |
| IVV240607C00529000 | 2024-05-13 1:06PM EDT | 529.00 | 4.30 | 6.00 | 6.50 | 0.00 | - | 5 | 5 | 12.95% |
| IVV240607C00530000 | 2024-05-24 10:24AM EDT | 530.00 | 5.06 | 5.40 | 7.10 | -3.63 | -41.77% | 2 | 29 | 16.21% |
| IVV240607C00532000 | 2024-05-24 12:38PM EDT | 532.00 | 4.48 | 3.60 | 4.50 | -0.22 | -4.68% | 1 | 3 | 12.01% |
| IVV240607C00532500 | 2024-05-21 10:49AM EDT | 532.50 | 5.70 | 3.80 | 4.20 | 0.00 | - | - | 2 | 11.86% |
| IVV240607C00534000 | 2024-05-22 12:52PM EDT | 534.00 | 4.90 | 2.80 | 3.50 | 0.00 | - | - | 1 | 11.82% |
| IVV240607C00535000 | 2024-05-22 10:26AM EDT | 535.00 | 4.42 | 2.45 | 2.90 | 0.00 | - | 5 | 8 | 11.29% |
| IVV240607C00538000 | 2024-05-17 12:45PM EDT | 538.00 | 2.45 | 1.30 | 1.70 | 0.00 | - | 1 | 1 | 10.68% |
| IVV240607C00539000 | 2024-05-22 12:52PM EDT | 539.00 | 2.50 | 1.00 | 1.25 | 0.00 | - | - | 1 | 10.00% |
| IVV240607C00540000 | 2024-05-24 11:02AM EDT | 540.00 | 0.93 | 0.80 | 1.80 | -0.65 | -41.14% | 2 | 58 | 12.72% |
| IVV240607C00542000 | 2024-05-24 11:14AM EDT | 542.00 | 0.75 | 0.45 | 0.70 | 0.00 | - | 5 | 0 | 10.01% |
| IVV240607C00543000 | 2024-05-24 11:13AM EDT | 543.00 | 0.56 | 0.30 | 0.50 | 0.00 | - | 1 | 0 | 9.64% |
| IVV240607C00545000 | 2024-05-24 11:07AM EDT | 545.00 | 0.29 | 0.15 | 0.30 | -0.36 | -55.38% | 1 | 6 | 9.55% |
| IVV240607C00550000 | 2024-05-20 10:02AM EDT | 550.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 13.45% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240607P00400000 | 2024-05-02 10:17AM EDT | 400.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 2 | 91.87% |
| IVV240607P00425000 | 2024-04-29 11:04AM EDT | 425.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | - | 2 | 75.22% |
| IVV240607P00450000 | 2024-05-13 9:30AM EDT | 450.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 18 | 30 | 49.37% |
| IVV240607P00465000 | 2024-04-30 12:53PM EDT | 465.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 46.05% |
| IVV240607P00470000 | 2024-05-01 3:51PM EDT | 470.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 43.07% |
| IVV240607P00475000 | 2024-05-06 10:44AM EDT | 475.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 2 | 1 | 51.66% |
| IVV240607P00480000 | 2024-05-06 9:33AM EDT | 480.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 37.06% |
| IVV240607P00490000 | 2024-04-30 2:19PM EDT | 490.00 | 2.84 | 0.00 | 2.25 | 0.00 | - | - | 1 | 41.20% |
| IVV240607P00492000 | 2024-05-06 10:04AM EDT | 492.00 | 1.34 | 0.05 | 2.25 | 0.00 | - | - | 1 | 39.75% |
| IVV240607P00493000 | 2024-05-14 11:14AM EDT | 493.00 | 0.50 | 0.05 | 1.60 | 0.00 | - | - | 1 | 35.32% |
| IVV240607P00494000 | 2024-05-06 10:04AM EDT | 494.00 | 1.54 | 0.10 | 0.75 | 0.00 | - | - | 1 | 28.61% |
| IVV240607P00495000 | 2024-05-13 11:58AM EDT | 495.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 5 | 5 | 28.00% |
| IVV240607P00497500 | 2024-05-06 10:04AM EDT | 497.50 | 1.90 | 0.05 | 0.75 | 0.00 | - | - | 1 | 26.48% |
| IVV240607P00505000 | 2024-05-10 10:29AM EDT | 505.00 | 1.35 | 0.15 | 0.60 | 0.00 | - | 1 | 2 | 20.69% |
| IVV240607P00506000 | 2024-05-17 2:26PM EDT | 506.00 | 0.43 | 0.10 | 0.40 | 0.00 | - | 4 | 4 | 18.34% |
| IVV240607P00507000 | 2024-04-30 3:53PM EDT | 507.00 | 8.10 | 0.10 | 0.40 | 0.00 | - | - | 1 | 17.77% |
| IVV240607P00510000 | 2024-05-02 10:09AM EDT | 510.00 | 11.80 | 0.25 | 0.40 | 0.00 | - | - | 6 | 16.04% |
| IVV240607P00511000 | 2024-05-09 10:03AM EDT | 511.00 | 3.00 | 0.25 | 1.25 | 0.00 | - | 5 | 5 | 20.89% |
| IVV240607P00513000 | 2024-05-06 10:41AM EDT | 513.00 | 5.06 | 0.30 | 0.50 | 0.00 | - | - | 1 | 15.06% |
| IVV240607P00515000 | 2024-05-15 1:30PM EDT | 515.00 | 1.06 | 0.05 | 0.55 | 0.00 | - | - | 1 | 14.19% |
| IVV240607P00516000 | 2024-05-23 2:57PM EDT | 516.00 | 1.35 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 13.88% |
| IVV240607P00517500 | 2024-05-13 1:42PM EDT | 517.50 | 3.70 | 0.50 | 0.70 | 0.00 | - | 1 | 1 | 13.49% |
| IVV240607P00518000 | 2024-05-24 1:23PM EDT | 518.00 | 0.64 | 0.45 | 0.90 | 0.00 | - | 1 | 0 | 14.20% |
| IVV240607P00519000 | 2024-05-23 3:50PM EDT | 519.00 | 2.28 | 0.60 | 0.80 | 0.00 | - | - | 0 | 13.00% |
| IVV240607P00520000 | 2024-05-16 2:47PM EDT | 520.00 | 1.40 | 0.65 | 0.90 | 0.00 | - | 3 | 13 | 12.79% |
| IVV240607P00521000 | 2024-05-23 3:50PM EDT | 521.00 | 2.48 | 0.75 | 0.95 | 0.00 | - | - | 1 | 12.29% |
| IVV240607P00522500 | 2024-05-09 10:38AM EDT | 522.50 | 6.20 | 0.85 | 1.15 | 0.00 | - | 1 | 1 | 12.01% |
| IVV240607P00523000 | 2024-05-24 1:35PM EDT | 523.00 | 1.12 | 0.40 | 1.20 | -0.41 | -26.80% | 7 | 1 | 11.82% |
| IVV240607P00525000 | 2024-05-24 1:35PM EDT | 525.00 | 1.42 | 1.20 | 1.55 | -0.17 | -10.69% | 7 | 1 | 11.44% |
| IVV240607P00527000 | 2024-05-23 2:04PM EDT | 527.00 | 3.35 | 1.55 | 1.95 | 0.00 | - | - | 8 | 10.93% |
| IVV240607P00528000 | 2024-05-13 1:06PM EDT | 528.00 | 7.89 | 1.60 | 2.15 | 0.00 | - | 1 | 1 | 10.56% |
| IVV240607P00530000 | 2024-05-13 3:59PM EDT | 530.00 | 8.90 | 2.30 | 2.65 | 0.00 | - | 1 | 1 | 9.86% |
| IVV240607P00533000 | 2024-05-15 10:38AM EDT | 533.00 | 6.30 | 2.60 | 3.80 | 0.00 | - | - | 1 | 9.11% |
| IVV240607P00534000 | 2024-05-24 11:05AM EDT | 534.00 | 4.10 | 3.90 | 4.50 | 0.00 | - | 2 | 0 | 9.47% |
© 2024 Yahoo. All rights reserved.