Singapore markets closed
Straits Times Index
3,166.27 -55.25 (-1.72%) Nikkei
28,751.62 -747.66 (-2.53%) Hang Seng
24,080.52 -659.64 (-2.67%) FTSE 100
7,044.03 -266.34 (-3.64%) BTC-USD
55,100.55 +817.84 (+1.51%) CMC Crypto 200
1,365.60 -89.82 (-6.17%)
Invesco Ltd. (IVZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.13-1.28 (-5.24%)
At close: 1:01PM EST
23.14 +0.01 (+0.04%)
After hours: 04:50PM EST
After hours: 04:50PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ211217C00003000 | 2021-11-23 10:05AM EST | 3.00 | 21.00 | 18.70 | 21.90 | 0.00 | - | 2 | 1 | 507.81% |
| IVZ211217C00013000 | 2021-08-25 4:21PM EST | 13.00 | 12.40 | 11.90 | 12.10 | 0.00 | - | 5 | 1 | 336.91% |
| IVZ211217C00015000 | 2021-08-25 4:21PM EST | 15.00 | 14.30 | 9.90 | 10.10 | 0.00 | - | 22 | 6 | 277.73% |
| IVZ211217C00017000 | 2021-08-25 4:21PM EST | 17.00 | 8.20 | 7.90 | 8.10 | 0.00 | - | 12 | 35 | 225.78% |
| IVZ211217C00018000 | 2021-09-20 12:33PM EST | 18.00 | 6.14 | 7.00 | 7.30 | 0.00 | - | 10 | 19 | 210.74% |
| IVZ211217C00019000 | 2021-11-01 2:45PM EST | 19.00 | 7.50 | 4.10 | 4.40 | 0.00 | - | 7 | 0 | 60.16% |
| IVZ211217C00020000 | 2021-11-03 8:34AM EST | 20.00 | 6.09 | 2.60 | 3.90 | 0.00 | - | 1 | 60 | 94.73% |
| IVZ211217C00021000 | 2021-11-17 3:47PM EST | 21.00 | 4.08 | 1.70 | 3.20 | 0.00 | - | 5 | 51 | 50.39% |
| IVZ211217C00022000 | 2021-11-19 10:41AM EST | 22.00 | 1.79 | 1.55 | 1.70 | -0.57 | -24.15% | 19 | 256 | 48.15% |
| IVZ211217C00023000 | 2021-11-26 12:10PM EST | 23.00 | 0.95 | 0.95 | 1.05 | -0.63 | -39.87% | 2,211 | 21 | 44.63% |
| IVZ211217C00024000 | 2021-11-26 12:13PM EST | 24.00 | 0.50 | 0.50 | 0.60 | -0.54 | -51.92% | 25 | 79 | 43.16% |
| IVZ211217C00025000 | 2021-11-26 10:21AM EST | 25.00 | 0.25 | 0.20 | 0.30 | -0.37 | -59.68% | 16 | 545 | 41.60% |
| IVZ211217C00026000 | 2021-11-26 12:13PM EST | 26.00 | 0.10 | 0.05 | 0.15 | -0.18 | -64.29% | 18 | 453 | 41.99% |
| IVZ211217C00027000 | 2021-11-26 12:47PM EST | 27.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 3 | 912 | 45.90% |
| IVZ211217C00028000 | 2021-11-26 9:43AM EST | 28.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 362 | 53.71% |
| IVZ211217C00029000 | 2021-11-26 11:25AM EST | 29.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 329 | 53.13% |
| IVZ211217C00030000 | 2021-11-22 1:50PM EST | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 735 | 67.97% |
| IVZ211217C00031000 | 2021-11-08 12:12PM EST | 31.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 5 | 99 | 115.43% |
| IVZ211217C00032000 | 2021-10-22 9:06AM EST | 32.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 55 | 96.09% |
| IVZ211217C00033000 | 2021-11-22 1:50PM EST | 33.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 4 | 48 | 130.66% |
| IVZ211217C00034000 | 2021-09-10 2:03PM EST | 34.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 91.80% |
| IVZ211217C00035000 | 2021-10-07 8:33AM EST | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 129.88% |
| IVZ211217C00040000 | 2021-08-25 4:21PM EST | 40.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 169.34% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ211217P00008000 | 2021-08-25 4:21PM EST | 8.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | - | 5 | 354.30% |
| IVZ211217P00010000 | 2021-08-25 4:21PM EST | 10.00 | 0.75 | 0.45 | 0.05 | 0.00 | - | 8 | 18 | 234.77% |
| IVZ211217P00013000 | 2021-09-15 9:14AM EST | 13.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 44 | 166.02% |
| IVZ211217P00015000 | 2021-08-25 4:21PM EST | 15.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 60 | 72 | 150.78% |
| IVZ211217P00017000 | 2021-10-07 11:57AM EST | 17.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 82.42% |
| IVZ211217P00018000 | 2021-08-25 4:21PM EST | 18.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | - | 2 | 82.81% |
| IVZ211217P00019000 | 2021-11-12 2:38PM EST | 19.00 | 0.20 | 0.05 | 0.30 | +0.16 | +400.00% | 7 | 32 | 66.60% |
| IVZ211217P00020000 | 2021-11-26 11:18AM EST | 20.00 | 0.30 | 0.10 | 0.25 | +0.20 | +200.00% | 29 | 135 | 53.32% |
| IVZ211217P00021000 | 2021-11-26 11:17AM EST | 21.00 | 0.40 | 0.20 | 0.35 | +0.14 | +53.85% | 14 | 410 | 52.34% |
| IVZ211217P00022000 | 2021-11-26 12:48PM EST | 22.00 | 0.45 | 0.45 | 0.55 | +0.30 | +200.00% | 125 | 814 | 47.07% |
| IVZ211217P00023000 | 2021-11-26 12:51PM EST | 23.00 | 0.85 | 0.80 | 0.90 | +0.50 | +142.86% | 2,221 | 323 | 43.65% |
| IVZ211217P00024000 | 2021-11-26 9:32AM EST | 24.00 | 1.35 | 1.35 | 1.45 | +0.65 | +92.86% | 2 | 493 | 42.29% |
| IVZ211217P00025000 | 2021-11-24 12:16PM EST | 25.00 | 1.17 | 1.95 | 2.20 | 0.00 | - | 3 | 190 | 43.36% |
| IVZ211217P00026000 | 2021-11-26 12:10PM EST | 26.00 | 3.00 | 2.90 | 3.10 | +1.52 | +102.70% | 1 | 58 | 48.15% |
| IVZ211217P00027000 | 2021-11-10 2:29PM EST | 27.00 | 2.00 | 3.80 | 4.20 | 0.00 | - | 2 | 12 | 65.04% |
| IVZ211217P00028000 | 2021-11-19 3:13PM EST | 28.00 | 4.00 | 4.30 | 5.70 | 0.00 | - | 28 | 75 | 57.23% |
| IVZ211217P00029000 | 2021-11-12 3:21PM EST | 29.00 | 3.00 | 5.00 | 6.80 | 0.00 | - | 5 | 26 | 120.90% |
| IVZ211217P00030000 | 2021-10-06 1:41PM EST | 30.00 | 5.10 | 4.20 | 4.40 | 0.00 | - | 1 | 6 | 0.00% |
| IVZ211217P00032000 | 2021-08-25 4:21PM EST | 32.00 | 4.76 | 7.30 | 7.50 | 0.00 | - | 8 | 8 | 0.00% |
| IVZ211217P00035000 | 2021-08-25 4:21PM EST | 35.00 | 7.40 | 10.10 | 10.40 | 0.00 | - | - | 1 | 0.00% |
© 2021 Yahoo. All rights reserved.
