Singapore markets close in 2 hours 50 minutes
Straits Times Index
3,364.44 +25.87 (+0.77%) Nikkei
40,070.37 +439.31 (+1.11%) Hang Seng
17,807.56 +88.95 (+0.50%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,881.92 -494.49 (-0.78%) CMC Crypto 200
1,345.52 +1.01 (+0.08%)
iShares Core S&P 500 ETF (IVV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IVV240705C00505000 | 2024-05-24 12:35PM EDT | 505.00 | 30.49 | 41.10 | 46.00 | 0.00 | - | 2 | 2 | 70.63% |
| IVV240705C00525000 | 2024-06-21 3:47PM EDT | 525.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240705C00528000 | 2024-06-21 3:47PM EDT | 528.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240705C00530000 | 2024-06-28 12:50PM EDT | 530.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IVV240705C00531000 | 2024-06-04 10:09AM EDT | 531.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240705C00532000 | 2024-06-25 12:46PM EDT | 532.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240705C00532500 | 2024-06-25 9:55AM EDT | 532.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IVV240705C00533000 | 2024-05-31 3:53PM EDT | 533.00 | 4.64 | 12.50 | 17.20 | 0.00 | - | 1 | 1 | 30.71% |
| IVV240705C00534000 | 2024-05-31 3:55PM EDT | 534.00 | 4.85 | 11.50 | 16.10 | 0.00 | - | 1 | 2 | 28.80% |
| IVV240705C00535000 | 2024-06-21 10:35AM EDT | 535.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IVV240705C00536000 | 2024-05-24 2:26PM EDT | 536.00 | 5.80 | 11.30 | 15.50 | 0.00 | - | 1 | 1 | 34.31% |
| IVV240705C00539000 | 2024-06-03 9:37AM EDT | 539.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240705C00540000 | 2024-06-21 12:33PM EDT | 540.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240705C00541000 | 2024-06-28 10:02AM EDT | 541.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240705C00544000 | 2024-06-28 12:50PM EDT | 544.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IVV240705C00545000 | 2024-06-21 1:35PM EDT | 545.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240705C00546000 | 2024-06-28 3:50PM EDT | 546.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IVV240705C00547000 | 2024-06-28 2:20PM EDT | 547.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240705C00547500 | 2024-07-01 3:30PM EDT | 547.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IVV240705C00549000 | 2024-07-01 9:47AM EDT | 549.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IVV240705C00550000 | 2024-07-01 3:07PM EDT | 550.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| IVV240705C00552000 | 2024-07-01 12:16PM EDT | 552.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IVV240705C00552500 | 2024-07-01 1:24PM EDT | 552.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| IVV240705C00553000 | 2024-07-01 2:55PM EDT | 553.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| IVV240705C00554000 | 2024-07-01 2:33PM EDT | 554.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| IVV240705C00555000 | 2024-06-28 2:45PM EDT | 555.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IVV240705C00556000 | 2024-07-01 1:47PM EDT | 556.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IVV240705C00557000 | 2024-06-25 1:34PM EDT | 557.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IVV240705C00557500 | 2024-06-24 9:43AM EDT | 557.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IVV240705C00558000 | 2024-07-01 12:32PM EDT | 558.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IVV240705C00559000 | 2024-06-28 2:05PM EDT | 559.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IVV240705C00560000 | 2024-07-01 12:24PM EDT | 560.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IVV240705C00561000 | 2024-07-01 12:24PM EDT | 561.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IVV240705C00562000 | 2024-06-28 2:51PM EDT | 562.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVV240705C00563000 | 2024-06-28 10:15AM EDT | 563.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IVV240705C00565000 | 2024-06-14 10:14AM EDT | 565.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 | 106.54% |
| IVV240705P00455000 | 2024-05-28 10:59AM EDT | 455.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.48% |
| IVV240705P00470000 | 2024-05-28 10:58AM EDT | 470.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 75.10% |
| IVV240705P00510000 | 2024-06-26 3:40PM EDT | 510.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240705P00511000 | 2024-06-10 9:32AM EDT | 511.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IVV240705P00519000 | 2024-06-28 12:42PM EDT | 519.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IVV240705P00522000 | 2024-06-21 3:46PM EDT | 522.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240705P00523000 | 2024-06-26 3:40PM EDT | 523.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240705P00525000 | 2024-06-21 3:46PM EDT | 525.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IVV240705P00527000 | 2024-06-24 3:11PM EDT | 527.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IVV240705P00532000 | 2024-05-28 3:58PM EDT | 532.00 | 6.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 24.02% |
| IVV240705P00533000 | 2024-06-25 11:05AM EDT | 533.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IVV240705P00534000 | 2024-07-01 12:24PM EDT | 534.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| IVV240705P00535000 | 2024-07-01 12:24PM EDT | 535.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IVV240705P00536000 | 2024-06-27 1:00PM EDT | 536.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IVV240705P00537000 | 2024-06-28 12:21PM EDT | 537.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IVV240705P00539000 | 2024-07-01 10:12AM EDT | 539.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IVV240705P00540000 | 2024-07-01 12:11PM EDT | 540.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IVV240705P00541000 | 2024-06-27 1:00PM EDT | 541.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IVV240705P00542000 | 2024-07-01 12:55PM EDT | 542.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IVV240705P00544000 | 2024-07-01 12:19PM EDT | 544.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IVV240705P00545000 | 2024-07-01 12:57PM EDT | 545.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IVV240705P00546000 | 2024-07-01 10:44AM EDT | 546.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| IVV240705P00547000 | 2024-06-20 1:33PM EDT | 547.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| IVV240705P00547500 | 2024-07-01 1:02PM EDT | 547.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| IVV240705P00550000 | 2024-06-28 12:08PM EDT | 550.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240705P00555000 | 2024-06-28 12:16PM EDT | 555.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.