Singapore markets open in 3 hours 57 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,406.28 +431.25 (+0.71%) CMC Crypto 200
1,281.50 +15.36 (+1.21%)
(IVV)
. Currency in USD
Add to watchlist
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240705C00470000 | 2024-06-05 2:04PM EDT | 470.00 | 66.69 | 77.50 | 81.70 | 0.00 | - | - | 50 | 73.41% |
| IVV240705C00505000 | 2024-05-24 12:35PM EDT | 505.00 | 30.49 | 41.10 | 46.00 | 0.00 | - | 2 | 2 | 42.09% |
| IVV240705C00525000 | 2024-06-21 3:47PM EDT | 525.00 | 23.88 | 22.50 | 27.10 | 0.00 | - | 1 | 0 | 32.34% |
| IVV240705C00528000 | 2024-06-21 3:47PM EDT | 528.00 | 20.95 | 19.50 | 24.10 | 0.00 | - | 1 | 10 | 29.75% |
| IVV240705C00530000 | 2024-06-21 10:35AM EDT | 530.00 | 18.98 | 18.00 | 22.10 | 0.00 | - | 4 | 13 | 27.99% |
| IVV240705C00531000 | 2024-06-04 10:09AM EDT | 531.00 | 5.50 | 17.00 | 21.20 | 0.00 | - | 2 | 5 | 27.52% |
| IVV240705C00532000 | 2024-06-25 12:46PM EDT | 532.00 | 15.35 | 16.00 | 20.00 | 0.00 | - | 1 | 4 | 25.82% |
| IVV240705C00533000 | 2024-05-31 3:53PM EDT | 533.00 | 4.64 | 15.00 | 19.00 | 0.00 | - | 1 | 1 | 24.92% |
| IVV240705C00534000 | 2024-05-31 3:55PM EDT | 534.00 | 4.85 | 14.00 | 18.50 | 0.00 | - | 1 | 2 | 25.93% |
| IVV240705C00535000 | 2024-06-21 10:35AM EDT | 535.00 | 14.63 | 13.00 | 17.50 | 0.00 | - | 4 | 8 | 24.99% |
| IVV240705C00536000 | 2024-05-24 2:26PM EDT | 536.00 | 5.80 | 11.30 | 15.50 | 0.00 | - | 1 | 1 | 20.25% |
| IVV240705C00539000 | 2024-06-03 9:37AM EDT | 539.00 | 3.68 | 9.70 | 13.00 | 0.00 | - | 1 | 1 | 19.34% |
| IVV240705C00540000 | 2024-06-21 12:33PM EDT | 540.00 | 10.51 | 8.90 | 11.40 | 0.00 | - | 1 | 19 | 16.22% |
| IVV240705C00541000 | 2024-06-07 1:12PM EDT | 541.00 | 5.50 | 8.10 | 10.60 | 0.00 | - | 2 | 3 | 15.99% |
| IVV240705C00544000 | 2024-06-18 1:24PM EDT | 544.00 | 9.47 | 5.50 | 7.80 | 0.00 | - | 5 | 12 | 13.62% |
| IVV240705C00545000 | 2024-06-21 1:35PM EDT | 545.00 | 6.40 | 5.80 | 7.70 | 0.00 | - | 1 | 2 | 15.35% |
| IVV240705C00546000 | 2024-06-26 3:02PM EDT | 546.00 | 4.63 | 5.20 | 7.00 | 0.00 | - | 4 | 6 | 15.07% |
| IVV240705C00547000 | 2024-06-25 1:34PM EDT | 547.00 | 4.11 | 4.40 | 6.60 | 0.00 | - | 1 | 3 | 15.61% |
| IVV240705C00549000 | 2024-06-20 1:06PM EDT | 549.00 | 5.05 | 3.30 | 4.80 | 0.00 | - | - | 1 | 13.48% |
| IVV240705C00550000 | 2024-06-25 12:16PM EDT | 550.00 | 2.65 | 2.75 | 3.30 | 0.00 | - | 14 | 25 | 10.54% |
| IVV240705C00552500 | 2024-06-26 12:57PM EDT | 552.50 | 1.70 | 1.65 | 2.90 | 0.00 | - | 4 | 7 | 12.47% |
| IVV240705C00554000 | 2024-06-27 1:00PM EDT | 554.00 | 1.33 | 1.15 | 3.00 | -1.37 | -50.74% | 20 | 1 | 14.45% |
| IVV240705C00555000 | 2024-06-24 2:50PM EDT | 555.00 | 1.05 | 0.90 | 1.40 | -0.30 | -22.22% | 2 | 35 | 10.23% |
| IVV240705C00556000 | 2024-06-18 2:35PM EDT | 556.00 | 2.28 | 0.65 | 1.85 | 0.00 | - | - | 3 | 12.73% |
| IVV240705C00558000 | 2024-06-27 3:11PM EDT | 558.00 | 0.40 | 0.35 | 1.70 | 0.00 | - | 22 | 9 | 14.00% |
| IVV240705C00560000 | 2024-06-24 9:44AM EDT | 560.00 | 0.48 | 0.15 | 1.00 | 0.00 | - | 1 | 12 | 12.78% |
| IVV240705C00561000 | 2024-06-21 3:55PM EDT | 561.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 12.29% |
| IVV240705C00562000 | 2024-06-26 9:30AM EDT | 562.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 9.71% |
| IVV240705C00565000 | 2024-06-14 10:14AM EDT | 565.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 15.04% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240705P00435000 | 2024-05-28 10:58AM EDT | 435.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 71.48% |
| IVV240705P00455000 | 2024-05-28 10:59AM EDT | 455.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.38% |
| IVV240705P00470000 | 2024-05-28 10:58AM EDT | 470.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 50.54% |
| IVV240705P00510000 | 2024-06-26 3:40PM EDT | 510.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 31.37% |
| IVV240705P00511000 | 2024-06-10 9:32AM EDT | 511.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 4 | 30.71% |
| IVV240705P00522000 | 2024-06-21 3:46PM EDT | 522.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 23.47% |
| IVV240705P00523000 | 2024-06-26 3:40PM EDT | 523.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 22.80% |
| IVV240705P00525000 | 2024-06-21 3:46PM EDT | 525.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 21.46% |
| IVV240705P00532000 | 2024-05-28 3:58PM EDT | 532.00 | 6.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 16.64% |
| IVV240705P00534000 | 2024-06-26 1:39PM EDT | 534.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 10 | 13 | 12.01% |
| IVV240705P00535000 | 2024-06-21 11:44AM EDT | 535.00 | 0.95 | 0.15 | 0.30 | 0.00 | - | 10 | 12 | 11.40% |
| IVV240705P00537000 | 2024-06-27 12:46PM EDT | 537.00 | 0.35 | 0.00 | 0.55 | -0.72 | -67.29% | 20 | 3 | 11.88% |
| IVV240705P00540000 | 2024-06-27 3:41PM EDT | 540.00 | 0.60 | 0.25 | 0.65 | -0.50 | -45.45% | 1 | 3 | 10.27% |
| IVV240705P00544000 | 2024-06-24 10:29AM EDT | 544.00 | 2.04 | 0.65 | 2.95 | 0.00 | - | 1 | 1 | 15.13% |
| IVV240705P00547000 | 2024-06-20 1:33PM EDT | 547.00 | 4.40 | 1.00 | 2.85 | 0.00 | - | - | 11 | 11.36% |
| IVV240705P00547500 | 2024-06-26 2:41PM EDT | 547.50 | 3.09 | 1.75 | 2.30 | 0.00 | - | 2 | 14 | 9.10% |
© 2024 Yahoo. All rights reserved.