Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,973.53 -722.13 (-1.12%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
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:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240426C00455000 | 2024-03-15 2:50PM EDT | 455.00 | 60.50 | 57.00 | 61.60 | 0.00 | - | - | 1 | 201.83% |
| IVV240426C00480000 | 2024-04-25 3:59PM EDT | 480.00 | 26.15 | 28.90 | 33.00 | 0.00 | - | 2 | 2 | 62.50% |
| IVV240426C00495000 | 2024-04-19 3:48PM EDT | 495.00 | 6.10 | 14.20 | 18.00 | 0.00 | - | 1 | 1 | 73.05% |
| IVV240426C00496000 | 2024-04-19 3:35PM EDT | 496.00 | 5.60 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 70.22% |
| IVV240426C00497500 | 2024-04-19 3:14PM EDT | 497.50 | 5.10 | 11.70 | 15.50 | 0.00 | - | 2 | 2 | 65.92% |
| IVV240426C00498000 | 2024-04-25 9:59AM EDT | 498.00 | 4.32 | 10.70 | 15.00 | 0.00 | - | 2 | 1 | 64.45% |
| IVV240426C00499000 | 2024-04-19 2:03PM EDT | 499.00 | 4.80 | 9.90 | 14.00 | 0.00 | - | 3 | 2 | 61.52% |
| IVV240426C00500000 | 2024-04-26 11:56AM EDT | 500.00 | 11.20 | 9.40 | 13.00 | +2.50 | +28.74% | 2 | 3 | 58.55% |
| IVV240426C00501000 | 2024-04-25 11:59AM EDT | 501.00 | 3.50 | 7.80 | 11.90 | 0.00 | - | 3 | 11 | 54.35% |
| IVV240426C00503000 | 2024-04-25 3:30PM EDT | 503.00 | 4.50 | 7.00 | 9.30 | 0.00 | - | 6 | 25 | 41.16% |
| IVV240426C00504000 | 2024-04-25 10:59AM EDT | 504.00 | 1.28 | 6.30 | 8.20 | 0.00 | - | 1 | 28 | 36.99% |
| IVV240426C00505000 | 2024-04-25 10:59AM EDT | 505.00 | 0.97 | 5.20 | 7.20 | 0.00 | - | 1 | 31 | 33.99% |
| IVV240426C00506000 | 2024-04-26 9:38AM EDT | 506.00 | 3.79 | 2.85 | 6.90 | +1.39 | +57.92% | 1 | 19 | 38.43% |
| IVV240426C00507500 | 2024-04-26 9:45AM EDT | 507.50 | 2.81 | 2.00 | 5.40 | +2.31 | +462.00% | 1 | 15 | 33.17% |
| IVV240426C00508000 | 2024-04-26 3:03PM EDT | 508.00 | 3.70 | 1.05 | 4.90 | +2.26 | +156.94% | 32 | 56 | 31.35% |
| IVV240426C00509000 | 2024-04-26 1:26PM EDT | 509.00 | 3.30 | 0.75 | 3.90 | +2.63 | +392.54% | 17 | 27 | 27.52% |
| IVV240426C00510000 | 2024-04-26 3:59PM EDT | 510.00 | 1.20 | 0.00 | 2.55 | +0.05 | +4.35% | 42 | 66 | 20.11% |
| IVV240426C00511000 | 2024-04-26 11:11AM EDT | 511.00 | 0.95 | 0.05 | 0.40 | -0.52 | -35.37% | 5 | 15 | 4.75% |
| IVV240426C00512000 | 2024-04-26 11:05AM EDT | 512.00 | 1.20 | 0.00 | 0.10 | +1.06 | +757.14% | 8 | 40 | 4.54% |
| IVV240426C00513000 | 2024-04-26 3:47PM EDT | 513.00 | 0.03 | 0.00 | 0.10 | -1.02 | -97.14% | 2 | 36 | 6.84% |
| IVV240426C00514000 | 2024-04-26 1:10PM EDT | 514.00 | 0.15 | 0.00 | 0.15 | -0.65 | -81.25% | 2 | 14 | 10.01% |
| IVV240426C00515000 | 2024-04-26 11:02AM EDT | 515.00 | 0.15 | 0.05 | 0.05 | -0.35 | -70.00% | 3 | 202 | 9.47% |
| IVV240426C00516000 | 2024-04-23 2:09PM EDT | 516.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 16.31% |
| IVV240426C00517000 | 2024-04-24 2:22PM EDT | 517.00 | 0.05 | 0.05 | 0.05 | -0.15 | -75.00% | 1 | 19 | 12.89% |
| IVV240426C00517500 | 2024-04-15 2:09PM EDT | 517.50 | 2.40 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 27.78% |
| IVV240426C00518000 | 2024-04-26 2:29PM EDT | 518.00 | 0.75 | 0.00 | 0.75 | +0.15 | +25.00% | 30 | 36 | 29.03% |
| IVV240426C00519000 | 2024-04-12 10:00AM EDT | 519.00 | 5.83 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 31.49% |
| IVV240426C00520000 | 2024-04-26 2:30PM EDT | 520.00 | 0.02 | 0.00 | 0.75 | -0.03 | -60.00% | 20 | 34 | 33.94% |
| IVV240426C00521000 | 2024-04-26 2:27PM EDT | 521.00 | 0.02 | 0.00 | 0.75 | -0.87 | -97.75% | 10 | 21 | 36.28% |
| IVV240426C00522000 | 2024-04-22 12:57PM EDT | 522.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 38.60% |
| IVV240426C00522500 | 2024-04-09 2:00PM EDT | 522.50 | 5.00 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 39.75% |
| IVV240426C00523000 | 2024-04-26 3:57PM EDT | 523.00 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 40 | 45 | 22.46% |
| IVV240426C00524000 | 2024-04-10 10:34AM EDT | 524.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| IVV240426C00525000 | 2024-04-15 11:03AM EDT | 525.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 45.31% |
| IVV240426C00526000 | 2024-04-15 2:16PM EDT | 526.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 47.51% |
| IVV240426C00527000 | 2024-04-11 1:29PM EDT | 527.00 | 2.87 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 49.63% |
| IVV240426C00527500 | 2024-04-16 10:03AM EDT | 527.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.68% |
| IVV240426C00528000 | 2024-04-16 10:17AM EDT | 528.00 | 0.33 | 0.00 | 2.60 | 0.00 | - | - | 0 | 61.28% |
| IVV240426C00529000 | 2024-04-17 12:31PM EDT | 529.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 53.86% |
| IVV240426C00530000 | 2024-04-17 10:43AM EDT | 530.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 55.91% |
| IVV240426C00531000 | 2024-04-12 2:37PM EDT | 531.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240426C00532000 | 2024-04-17 10:24AM EDT | 532.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 50.73% |
| IVV240426C00534000 | 2024-04-12 10:10AM EDT | 534.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.30% |
| IVV240426C00535000 | 2024-04-18 9:36AM EDT | 535.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 56.10% |
| IVV240426C00536000 | 2024-03-27 2:24PM EDT | 536.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.86% |
| IVV240426C00537500 | 2024-04-03 11:15AM EDT | 537.50 | 1.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.45% |
| IVV240426C00540000 | 2024-04-23 10:29AM EDT | 540.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 64.75% |
| IVV240426C00545000 | 2024-04-08 12:43PM EDT | 545.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 1 | 18 | 97.44% |
| IVV240426C00550000 | 2024-04-10 9:41AM EDT | 550.00 | 0.04 | 0.00 | 2.60 | 0.00 | - | 8 | 52 | 107.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240426P00430000 | 2024-03-18 10:34AM EDT | 430.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 166.80% |
| IVV240426P00440000 | 2024-04-17 10:26AM EDT | 440.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 147.66% |
| IVV240426P00445000 | 2024-04-17 3:35PM EDT | 445.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 18 | 138.18% |
| IVV240426P00460000 | 2024-03-18 10:34AM EDT | 460.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 111.04% |
| IVV240426P00470000 | 2024-03-25 10:34AM EDT | 470.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 95.95% |
| IVV240426P00475000 | 2024-04-22 9:30AM EDT | 475.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 54.69% |
| IVV240426P00480000 | 2024-04-19 10:15AM EDT | 480.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 71.58% |
| IVV240426P00485000 | 2024-04-22 3:09PM EDT | 485.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 61.82% |
| IVV240426P00490000 | 2024-04-19 12:06PM EDT | 490.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 51.95% |
| IVV240426P00491000 | 2024-04-19 2:56PM EDT | 491.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.28% |
| IVV240426P00492000 | 2024-04-18 10:56AM EDT | 492.00 | 0.96 | 0.00 | 0.75 | 0.00 | - | - | 4 | 57.03% |
| IVV240426P00493000 | 2024-04-25 11:00AM EDT | 493.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 54.76% |
| IVV240426P00494000 | 2024-04-25 11:00AM EDT | 494.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.49% |
| IVV240426P00495000 | 2024-04-25 12:13PM EDT | 495.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 50.20% |
| IVV240426P00496000 | 2024-04-25 11:39AM EDT | 496.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 47.85% |
| IVV240426P00497000 | 2024-04-25 3:19PM EDT | 497.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 40 | 14 | 25.49% |
| IVV240426P00497500 | 2024-04-24 11:05AM EDT | 497.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 44.34% |
| IVV240426P00498000 | 2024-04-25 11:28AM EDT | 498.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 43.16% |
| IVV240426P00499000 | 2024-04-25 1:58PM EDT | 499.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 5 | 16 | 33.99% |
| IVV240426P00500000 | 2024-04-26 11:27AM EDT | 500.00 | 0.36 | 0.00 | 0.40 | -0.14 | -28.00% | 1 | 25 | 31.84% |
| IVV240426P00501000 | 2024-04-25 12:50PM EDT | 501.00 | 1.30 | 0.00 | 0.15 | 0.00 | - | 666 | 1,080 | 23.34% |
| IVV240426P00502000 | 2024-04-25 9:30AM EDT | 502.00 | 2.80 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 29.25% |
| IVV240426P00502500 | 2024-04-26 9:32AM EDT | 502.50 | 0.10 | 0.00 | 0.05 | -1.20 | -92.31% | 6 | 40 | 16.50% |
| IVV240426P00503000 | 2024-04-25 10:52AM EDT | 503.00 | 3.55 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 34.38% |
| IVV240426P00504000 | 2024-04-25 10:52AM EDT | 504.00 | 4.22 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 17.48% |
| IVV240426P00505000 | 2024-04-26 12:35PM EDT | 505.00 | 0.05 | 0.00 | 0.10 | -4.45 | -98.89% | 8 | 23 | 14.06% |
| IVV240426P00506000 | 2024-04-25 3:58PM EDT | 506.00 | 2.55 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 13.43% |
| IVV240426P00507500 | 2024-04-25 1:44PM EDT | 507.50 | 0.35 | 0.00 | 0.10 | -3.24 | -90.25% | 1 | 10 | 9.13% |
| IVV240426P00508000 | 2024-04-26 11:51AM EDT | 508.00 | 0.23 | 0.00 | 0.15 | -3.87 | -94.39% | 4 | 39 | 9.03% |
| IVV240426P00509000 | 2024-04-10 2:42PM EDT | 509.00 | 3.20 | 0.00 | 0.80 | 0.00 | - | 5 | 1,315 | 14.31% |
| IVV240426P00510000 | 2024-04-25 10:57AM EDT | 510.00 | 9.50 | 0.00 | 0.65 | 0.00 | - | 25 | 32 | 9.27% |
| IVV240426P00512000 | 2024-04-22 12:29PM EDT | 512.00 | 12.34 | 0.00 | 1.80 | 0.00 | - | 5 | 10 | 10.06% |
| IVV240426P00512500 | 2024-04-24 11:57AM EDT | 512.50 | 6.90 | 0.10 | 2.95 | 0.00 | - | 31 | 26 | 18.38% |
| IVV240426P00513000 | 2024-04-24 11:23AM EDT | 513.00 | 6.60 | 0.90 | 3.00 | 0.00 | - | 112 | 82 | 15.45% |
| IVV240426P00514000 | 2024-04-24 12:05PM EDT | 514.00 | 8.00 | 1.15 | 4.60 | 0.00 | - | 21 | 11 | 25.06% |
| IVV240426P00515000 | 2024-04-24 10:29AM EDT | 515.00 | 6.50 | 2.10 | 5.60 | 0.00 | - | 14 | 12 | 28.26% |
| IVV240426P00516000 | 2024-04-05 10:05AM EDT | 516.00 | 5.20 | 3.10 | 7.00 | 0.00 | - | 5 | 0 | 35.73% |
| IVV240426P00517000 | 2024-04-10 10:09AM EDT | 517.00 | 5.50 | 4.00 | 7.60 | 0.00 | - | 5 | 0 | 34.25% |
| IVV240426P00517500 | 2024-04-22 12:53PM EDT | 517.50 | 17.60 | 5.10 | 7.40 | 0.00 | - | 1 | 1 | 26.64% |
| IVV240426P00518000 | 2024-04-09 10:59AM EDT | 518.00 | 5.90 | 5.60 | 7.80 | 0.00 | - | 1 | 0 | 26.37% |
| IVV240426P00519000 | 2024-04-10 10:38AM EDT | 519.00 | 5.60 | 6.60 | 8.90 | 0.00 | - | - | 0 | 30.30% |
| IVV240426P00520000 | 2024-04-19 11:57AM EDT | 520.00 | 20.50 | 7.60 | 10.80 | 0.00 | - | 1 | 0 | 45.07% |
| IVV240426P00521000 | 2024-04-09 2:00PM EDT | 521.00 | 6.40 | 8.60 | 11.80 | 0.00 | - | - | 0 | 47.78% |
| IVV240426P00522500 | 2024-04-09 1:59PM EDT | 522.50 | 7.10 | 9.50 | 13.10 | 0.00 | - | - | 0 | 49.05% |
| IVV240426P00523000 | 2024-04-09 1:33PM EDT | 523.00 | 7.10 | 10.00 | 13.50 | 0.00 | - | - | 0 | 48.90% |
| IVV240426P00524000 | 2024-03-19 10:29AM EDT | 524.00 | 11.60 | 19.90 | 24.50 | 0.00 | - | 1 | 0 | 135.57% |
| IVV240426P00525000 | 2024-04-09 2:00PM EDT | 525.00 | 8.50 | 12.00 | 15.60 | 0.00 | - | 2 | 0 | 55.25% |
| IVV240426P00526000 | 2024-04-01 11:23AM EDT | 526.00 | 6.16 | 13.00 | 16.80 | 0.00 | - | - | 0 | 60.55% |
| IVV240426P00527000 | 2024-04-04 12:44PM EDT | 527.00 | 5.60 | 14.00 | 18.00 | 0.00 | - | 1 | 0 | 65.85% |
| IVV240426P00530000 | 2024-03-28 3:59PM EDT | 530.00 | 7.50 | 17.00 | 20.60 | 0.00 | - | 5 | 0 | 66.99% |
| IVV240426P00535000 | 2024-04-01 12:02PM EDT | 535.00 | 11.55 | 22.00 | 25.60 | 0.00 | - | 1 | 0 | 78.08% |
| IVV240426P00540000 | 2024-04-17 3:10PM EDT | 540.00 | 34.70 | 27.00 | 30.80 | 0.00 | - | 9 | 0 | 92.31% |
© 2024 Yahoo. All rights reserved.