Singapore markets open in 55 minutes
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
4,057.84 +79.11 (+1.99%) Dow
32,637.19 +516.91 (+1.61%) Nasdaq
11,740.65 +305.91 (+2.68%) BTC-USD
29,286.27 -288.88 (-0.98%) CMC Crypto 200
637.04 -24.11 (-3.65%)
Invesco Ltd. (IVZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ220617C00013000 | 2022-03-18 11:04AM EDT | 13.00 | 8.07 | 7.90 | 8.30 | 0.00 | - | 3 | 3 | 279.69% |
| IVZ220617C00014000 | 2022-02-14 11:20AM EDT | 14.00 | 8.88 | 7.10 | 7.50 | 0.00 | - | 1 | 0 | 262.50% |
| IVZ220617C00017000 | 2022-05-25 1:34PM EDT | 17.00 | 1.80 | 2.35 | 2.50 | 0.00 | - | 2 | 40 | 50.29% |
| IVZ220617C00018000 | 2022-05-25 10:15AM EDT | 18.00 | 1.05 | 1.50 | 1.70 | 0.00 | - | 2 | 96 | 52.34% |
| IVZ220617C00019000 | 2022-05-26 3:57PM EDT | 19.00 | 0.90 | 0.85 | 0.95 | +0.25 | +38.46% | 27 | 2,024 | 44.04% |
| IVZ220617C00020000 | 2022-05-26 2:00PM EDT | 20.00 | 0.39 | 0.35 | 0.45 | +0.14 | +56.00% | 20 | 410 | 40.14% |
| IVZ220617C00021000 | 2022-05-26 2:22PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 203 | 189 | 39.84% |
| IVZ220617C00022000 | 2022-05-23 2:57PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 331 | 35.94% |
| IVZ220617C00023000 | 2022-05-26 10:20AM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 44.53% |
| IVZ220617C00024000 | 2022-05-11 2:23PM EDT | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 289 | 52.73% |
| IVZ220617C00025000 | 2022-05-23 10:47AM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 240 | 53.52% |
| IVZ220617C00026000 | 2022-05-25 2:41PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 93 | 60.16% |
| IVZ220617C00027000 | 2022-05-12 3:27PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 329 | 66.41% |
| IVZ220617C00028000 | 2022-05-24 10:18AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 126 | 50.00% |
| IVZ220617C00029000 | 2022-03-15 11:02AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1,779 | 132.42% |
| IVZ220617C00030000 | 2022-05-06 10:01AM EDT | 30.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 117 | 134.57% |
| IVZ220617C00031000 | 2021-11-01 3:28PM EDT | 31.00 | 1.10 | 0.30 | 0.45 | 0.00 | - | - | 1 | 146.68% |
| IVZ220617C00032000 | 2022-03-15 12:40PM EDT | 32.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 37 | 153.13% |
| IVZ220617C00035000 | 2022-01-31 10:37AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 26 | 135.94% |
| IVZ220617C00037000 | 2022-01-24 10:31AM EDT | 37.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 22 | 169.92% |
| IVZ220617C00040000 | 2021-11-15 12:38PM EDT | 40.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 20 | 36 | 173.05% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ220617P00010000 | 2022-04-27 9:32AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 23 | 139.06% |
| IVZ220617P00013000 | 2022-03-30 1:37PM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 96.09% |
| IVZ220617P00014000 | 2022-05-24 10:13AM EDT | 14.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 50 | 271 | 74.61% |
| IVZ220617P00015000 | 2022-05-25 9:36AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,257 | 66.02% |
| IVZ220617P00016000 | 2022-05-23 3:59PM EDT | 16.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 23 | 78 | 70.70% |
| IVZ220617P00017000 | 2022-05-26 10:28AM EDT | 17.00 | 0.20 | 0.10 | 0.20 | -0.07 | -25.93% | 67 | 198 | 51.76% |
| IVZ220617P00018000 | 2022-05-26 1:06PM EDT | 18.00 | 0.35 | 0.30 | 0.40 | -0.38 | -52.05% | 4 | 408 | 48.63% |
| IVZ220617P00019000 | 2022-05-26 1:05PM EDT | 19.00 | 0.65 | 0.60 | 0.70 | -0.30 | -31.58% | 7 | 3,295 | 43.56% |
| IVZ220617P00020000 | 2022-05-26 2:22PM EDT | 20.00 | 1.10 | 1.10 | 1.25 | -0.75 | -40.54% | 6 | 2,002 | 42.38% |
| IVZ220617P00021000 | 2022-05-23 10:58AM EDT | 21.00 | 2.55 | 1.80 | 1.95 | 0.00 | - | 2 | 614 | 39.16% |
| IVZ220617P00022000 | 2022-05-26 12:09PM EDT | 22.00 | 2.90 | 2.75 | 2.95 | -0.90 | -23.68% | 11 | 1,493 | 51.27% |
| IVZ220617P00023000 | 2022-05-24 11:43AM EDT | 23.00 | 5.00 | 3.60 | 3.90 | 0.00 | - | 16 | 423 | 56.84% |
| IVZ220617P00024000 | 2022-05-13 2:05PM EDT | 24.00 | 6.40 | 4.60 | 4.90 | 0.00 | - | 2 | 28 | 66.41% |
| IVZ220617P00025000 | 2022-05-17 2:49PM EDT | 25.00 | 6.40 | 5.60 | 5.90 | 0.00 | - | 8 | 13 | 75.00% |
| IVZ220617P00026000 | 2022-03-10 1:47PM EDT | 26.00 | 6.55 | 4.60 | 4.80 | 0.00 | - | 1 | 38 | 0.00% |
| IVZ220617P00027000 | 2022-05-11 2:33PM EDT | 27.00 | 9.71 | 7.50 | 7.90 | 0.00 | - | 1 | 19 | 90.63% |
| IVZ220617P00029000 | 2021-11-08 10:32AM EDT | 29.00 | 4.80 | 5.90 | 7.20 | 0.00 | - | 2 | 3 | 0.00% |
| IVZ220617P00030000 | 2022-01-11 3:39PM EDT | 30.00 | 6.00 | 6.90 | 7.20 | 0.00 | - | 10 | 2 | 0.00% |
| IVZ220617P00031000 | 2021-11-02 10:30AM EDT | 31.00 | 6.10 | 9.10 | 9.40 | 0.00 | - | 1 | 6 | 0.00% |
| IVZ220617P00032000 | 2021-11-10 7:53AM EDT | 32.00 | 6.30 | 8.90 | 10.50 | 0.00 | - | - | 2 | 0.00% |
| IVZ220617P00040000 | 2022-01-04 3:25PM EDT | 40.00 | 15.87 | 17.80 | 18.20 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
