Singapore markets close in 6 hours 15 minutes

Invesco Ltd. (IVZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.94-0.70 (-3.09%)
At close: 04:03PM EST
21.94 0.00 (0.00%)
After hours: 07:26PM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVZ220414C000150002022-01-04 9:30AM EST15.008.556.707.600.00-3559.96%
IVZ220414C000180002021-11-09 10:42AM EST18.008.245.505.700.00-4487.70%
IVZ220414C000190002022-01-20 9:57AM EST19.004.503.303.500.00-103142.33%
IVZ220414C000200002022-01-19 1:06PM EST20.004.002.602.800.00-127441.99%
IVZ220414C000210002022-01-07 12:00PM EST21.004.062.002.100.00-413939.36%
IVZ220414C000220002022-01-21 3:00PM EST22.001.451.451.60-1.75-54.69%52516839.50%
IVZ220414C000230002022-01-13 10:29AM EST23.002.761.001.150.00-16438.53%
IVZ220414C000240002022-01-21 12:28PM EST24.000.780.650.80-0.62-44.29%224737.74%
IVZ220414C000250002022-01-21 11:30AM EST25.000.600.400.55-0.30-33.33%117537.45%
IVZ220414C000260002022-01-21 10:42AM EST26.000.350.250.35-0.20-36.36%115136.52%
IVZ220414C000270002022-01-18 2:44PM EST27.000.550.150.250.00-111437.35%
IVZ220414C000280002022-01-21 2:59PM EST28.000.150.050.20-0.30-66.67%116339.26%
IVZ220414C000290002022-01-13 12:22PM EST29.000.380.000.150.00-1413740.33%
IVZ220414C000300002022-01-05 2:02PM EST30.000.270.000.150.00-410343.85%
IVZ220414C000310002021-11-15 1:03PM EST31.000.800.100.250.00-2253.22%
IVZ220414C000320002021-11-12 11:52AM EST32.000.570.000.250.00-101056.64%
IVZ220414C000330002021-12-02 12:12PM EST33.000.200.000.750.00-53566.31%
IVZ220414C000350002021-11-10 6:53AM EST35.000.500.200.400.00-11268.95%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVZ220414P000150002022-01-11 10:55AM EST15.000.050.050.250.00-3555.27%
IVZ220414P000160002021-11-10 6:53AM EST16.000.380.100.250.00-2554.30%
IVZ220414P000170002022-01-07 11:11AM EST17.000.110.200.350.00-1351.37%
IVZ220414P000180002022-01-05 3:08PM EST18.000.200.350.450.00-519547.17%
IVZ220414P000190002021-12-22 1:49PM EST19.000.550.550.700.00-41146.97%
IVZ220414P000200002022-01-21 10:21AM EST20.000.830.850.95+0.38+84.44%14,53044.58%
IVZ220414P000210002022-01-21 9:38AM EST21.001.151.251.30+0.60+109.09%517542.97%
IVZ220414P000220002022-01-21 12:24PM EST22.001.601.651.80+0.89+125.35%8314442.92%
IVZ220414P000230002022-01-21 2:07PM EST23.002.052.202.35+0.40+24.24%166541.99%
IVZ220414P000240002022-01-14 9:55AM EST24.001.452.853.000.00-41241.41%
IVZ220414P000250002022-01-20 11:36AM EST25.002.503.603.800.00-317742.97%
IVZ220414P000260002022-01-10 11:21AM EST26.003.104.404.600.00-303542.97%
IVZ220414P000270002021-12-30 2:09PM EST27.004.235.005.200.00-10031.93%
IVZ220414P000280002022-01-07 1:10PM EST28.003.946.206.400.00-21345.65%
IVZ220414P000290002022-01-11 2:48PM EST29.004.707.207.400.00-2849.90%
IVZ220414P000300002021-10-27 9:52AM EST30.005.805.908.700.00-1965.63%
IVZ220414P000310002021-11-15 10:40AM EST31.005.508.208.500.00-160.00%
IVZ220414P000320002021-11-10 6:53AM EST32.008.308.009.200.00--10.00%
IVZ220414P000330002021-11-10 6:53AM EST33.008.409.9010.200.00-560.00%