Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,207.15 +37.87 (+0.53%) BTC-USD
19,440.83 +546.52 (+2.89%) CMC Crypto 200
417.73 -2.41 (-0.57%)
Invesco Ltd. (IVZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ220715C00013000 | 2022-06-24 12:19PM EDT | 13.00 | 4.40 | 3.10 | 3.60 | 0.00 | - | 2 | 0 | 102.73% |
| IVZ220715C00014000 | 2022-05-26 10:59AM EDT | 14.00 | 5.30 | 3.20 | 3.60 | 0.00 | - | 1 | 9 | 180.47% |
| IVZ220715C00015000 | 2022-06-17 1:22PM EDT | 15.00 | 1.65 | 1.45 | 1.65 | 0.00 | - | 2 | 6 | 70.31% |
| IVZ220715C00016000 | 2022-07-01 9:50AM EDT | 16.00 | 0.79 | 0.70 | 0.80 | +0.23 | +41.07% | 2 | 54 | 53.22% |
| IVZ220715C00017000 | 2022-07-01 9:52AM EDT | 17.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 2 | 403 | 48.44% |
| IVZ220715C00018000 | 2022-06-30 12:22PM EDT | 18.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 17 | 1,792 | 47.27% |
| IVZ220715C00019000 | 2022-06-30 10:12AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 74 | 52.73% |
| IVZ220715C00020000 | 2022-06-29 11:46AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 309 | 57.03% |
| IVZ220715C00021000 | 2022-06-29 3:57PM EDT | 21.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 277 | 67.19% |
| IVZ220715C00022000 | 2022-06-28 10:23AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 76.56% |
| IVZ220715C00023000 | 2022-06-23 9:54AM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 113 | 85.94% |
| IVZ220715C00024000 | 2022-05-23 12:13PM EDT | 24.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 160 | 93.75% |
| IVZ220715C00025000 | 2022-06-09 2:04PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 405 | 101.56% |
| IVZ220715C00026000 | 2022-05-04 11:25AM EDT | 26.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 7 | 86 | 130.47% |
| IVZ220715C00027000 | 2022-06-02 3:43PM EDT | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 367 | 116.41% |
| IVZ220715C00028000 | 2022-06-21 9:50AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 352 | 123.44% |
| IVZ220715C00029000 | 2022-03-07 10:32AM EDT | 29.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 184.77% |
| IVZ220715C00030000 | 2022-03-04 1:55PM EDT | 30.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 197.27% |
| IVZ220715C00031000 | 2022-01-18 11:22AM EDT | 31.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 188.67% |
| IVZ220715C00032000 | 2022-04-27 9:47AM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 8 | 17 | 237.89% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ220715P00010000 | 2022-05-26 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 132.03% |
| IVZ220715P00013000 | 2022-06-13 12:13PM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 67.97% |
| IVZ220715P00014000 | 2022-06-23 1:22PM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 53.52% |
| IVZ220715P00015000 | 2022-06-30 10:54AM EDT | 15.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 2 | 237 | 47.66% |
| IVZ220715P00016000 | 2022-07-01 9:46AM EDT | 16.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 27 | 168 | 35.06% |
| IVZ220715P00017000 | 2022-07-01 9:45AM EDT | 17.00 | 1.00 | 0.80 | 0.95 | -0.40 | -28.57% | 5 | 2,141 | 25.39% |
| IVZ220715P00018000 | 2022-06-30 12:21PM EDT | 18.00 | 1.97 | 1.60 | 1.80 | 0.00 | - | 2 | 215 | 0.00% |
| IVZ220715P00019000 | 2022-06-28 12:14PM EDT | 19.00 | 1.80 | 2.55 | 2.80 | 0.00 | - | 6 | 153 | 0.00% |
| IVZ220715P00020000 | 2022-06-28 12:54PM EDT | 20.00 | 2.67 | 3.50 | 3.80 | 0.00 | - | 7 | 449 | 0.00% |
| IVZ220715P00021000 | 2022-06-28 12:55PM EDT | 21.00 | 3.67 | 4.50 | 4.90 | 0.00 | - | 4 | 114 | 62.50% |
| IVZ220715P00022000 | 2022-06-14 9:33AM EDT | 22.00 | 6.00 | 5.50 | 6.10 | 0.00 | - | 1 | 99 | 119.73% |
| IVZ220715P00023000 | 2022-06-28 11:44AM EDT | 23.00 | 5.78 | 6.50 | 6.80 | 0.00 | - | 9 | 64 | 0.00% |
| IVZ220715P00024000 | 2022-06-30 11:28AM EDT | 24.00 | 7.97 | 7.50 | 7.70 | 0.00 | - | 1 | 0 | 0.00% |
| IVZ220715P00025000 | 2022-06-16 10:25AM EDT | 25.00 | 8.82 | 8.50 | 9.10 | 0.00 | - | 10 | 7 | 152.34% |
| IVZ220715P00026000 | 2022-04-14 3:48PM EDT | 26.00 | 5.25 | 8.00 | 8.60 | 0.00 | - | 2 | 2 | 0.00% |
| IVZ220715P00029000 | 2022-04-26 11:55AM EDT | 29.00 | 9.90 | 9.50 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
