Singapore markets close in 2 hours 27 minutes
Straits Times Index
3,366.30 +27.73 (+0.83%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,749.21 +30.60 (+0.17%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,818.27 -488.39 (-0.77%) CMC Crypto 200
1,343.21 -1.30 (-0.10%)
iShares Core S&P 500 ETF (IVV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240712C00440000 | 2024-06-21 1:47PM EDT | 440.00 | 106.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IVV240712C00526000 | 2024-06-05 11:14AM EDT | 526.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IVV240712C00527000 | 2024-06-05 11:41AM EDT | 527.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IVV240712C00527500 | 2024-06-05 1:27PM EDT | 527.50 | 13.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IVV240712C00529000 | 2024-06-28 12:50PM EDT | 529.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IVV240712C00533000 | 2024-06-20 1:37PM EDT | 533.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IVV240712C00539000 | 2024-06-20 1:35PM EDT | 539.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240712C00540000 | 2024-06-13 10:09AM EDT | 540.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240712C00543000 | 2024-06-13 10:23AM EDT | 543.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IVV240712C00544000 | 2024-06-28 3:31PM EDT | 544.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IVV240712C00545000 | 2024-06-28 12:50PM EDT | 545.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IVV240712C00547000 | 2024-06-28 9:40AM EDT | 547.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240712C00549000 | 2024-06-25 12:34PM EDT | 549.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| IVV240712C00550000 | 2024-06-28 1:44PM EDT | 550.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| IVV240712C00551000 | 2024-06-25 12:34PM EDT | 551.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| IVV240712C00554000 | 2024-06-25 9:57AM EDT | 554.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IVV240712C00555000 | 2024-06-28 11:12AM EDT | 555.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IVV240712C00556000 | 2024-06-25 2:27PM EDT | 556.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| IVV240712C00558000 | 2024-06-18 2:37PM EDT | 558.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IVV240712C00559000 | 2024-06-28 9:40AM EDT | 559.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IVV240712C00560000 | 2024-07-01 12:26PM EDT | 560.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IVV240712C00561000 | 2024-06-24 3:56PM EDT | 561.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IVV240712C00562000 | 2024-06-28 2:39PM EDT | 562.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IVV240712C00565000 | 2024-06-21 11:22AM EDT | 565.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IVV240712C00570000 | 2024-06-25 11:55AM EDT | 570.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IVV240712C00575000 | 2024-06-26 1:08PM EDT | 575.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IVV240712C00580000 | 2024-06-26 1:07PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240712P00440000 | 2024-06-03 11:26AM EDT | 440.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IVV240712P00470000 | 2024-06-26 1:08PM EDT | 470.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IVV240712P00475000 | 2024-06-26 1:05PM EDT | 475.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IVV240712P00510000 | 2024-06-26 3:50PM EDT | 510.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IVV240712P00514000 | 2024-06-12 10:30AM EDT | 514.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IVV240712P00515000 | 2024-06-12 12:59PM EDT | 515.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IVV240712P00517000 | 2024-06-17 9:40AM EDT | 517.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IVV240712P00520000 | 2024-07-01 9:30AM EDT | 520.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IVV240712P00525000 | 2024-05-30 3:48PM EDT | 525.00 | 8.00 | 0.20 | 2.50 | 0.00 | - | 1 | 1 | 27.47% |
| IVV240712P00529000 | 2024-06-26 3:50PM EDT | 529.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IVV240712P00530000 | 2024-06-24 1:34PM EDT | 530.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IVV240712P00531000 | 2024-06-18 10:25AM EDT | 531.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IVV240712P00532500 | 2024-06-28 9:56AM EDT | 532.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IVV240712P00533000 | 2024-06-28 12:40PM EDT | 533.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IVV240712P00534000 | 2024-06-28 1:29PM EDT | 534.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IVV240712P00537000 | 2024-07-01 12:11PM EDT | 537.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IVV240712P00539000 | 2024-07-01 12:11PM EDT | 539.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IVV240712P00540000 | 2024-06-28 12:40PM EDT | 540.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IVV240712P00541000 | 2024-07-01 10:35AM EDT | 541.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IVV240712P00542000 | 2024-06-28 10:59AM EDT | 542.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IVV240712P00544000 | 2024-06-28 10:59AM EDT | 544.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IVV240712P00545000 | 2024-06-28 10:23AM EDT | 545.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| IVV240712P00547000 | 2024-06-28 10:08AM EDT | 547.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| IVV240712P00547500 | 2024-06-28 3:31PM EDT | 547.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.