Singapore markets closed

Invesco Ltd. (IVZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.18+0.06 (+0.34%)
As of 11:20AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVZ221021C000120002022-05-19 3:28PM EDT12.006.344.304.800.00--3054.79%
IVZ221021C000150002022-06-16 12:44PM EDT15.002.151.952.200.00-186544.48%
IVZ221021C000160002022-07-01 9:56AM EDT16.001.751.401.65+0.32+22.38%21343.65%
IVZ221021C000170002022-06-30 11:26AM EDT17.001.030.951.150.00-12241.46%
IVZ221021C000180002022-06-28 9:32AM EDT18.001.350.600.800.00-12140.72%
IVZ221021C000190002022-06-28 9:57AM EDT19.001.000.350.550.00-1115040.43%
IVZ221021C000200002022-06-27 10:40AM EDT20.000.550.200.350.00-143039.45%
IVZ221021C000210002022-06-27 3:53PM EDT21.000.350.100.250.00-229240.33%
IVZ221021C000220002022-06-22 2:39PM EDT22.000.150.050.150.00-220539.36%
IVZ221021C000230002022-06-29 11:18AM EDT23.000.100.000.150.00-320543.36%
IVZ221021C000240002022-06-06 11:59AM EDT24.000.300.000.100.00-110143.16%
IVZ221021C000250002022-06-28 12:07PM EDT25.000.100.000.100.00-118946.48%
IVZ221021C000260002022-05-09 9:39AM EDT26.000.200.000.200.00-421557.62%
IVZ221021C000270002022-06-14 9:40AM EDT27.000.100.000.100.00-15452.73%
IVZ221021C000280002022-04-21 3:51PM EDT28.000.310.000.200.00-101455.66%
IVZ221021C000300002022-04-05 9:30AM EDT30.000.400.000.000.00-2525.00%
IVZ221021C000310002022-02-28 11:01AM EDT31.000.300.100.450.00--677.54%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVZ221021P000120002022-06-23 1:50PM EDT12.000.300.250.450.00-2654.00%
IVZ221021P000130002022-04-26 12:06PM EDT13.000.400.000.550.00-5752.44%
IVZ221021P000140002022-06-30 9:31AM EDT14.000.700.700.800.00-1579750.10%
IVZ221021P000150002022-06-30 11:55AM EDT15.001.171.001.200.00-123650.10%
IVZ221021P000160002022-06-29 3:00PM EDT16.001.351.451.600.00-523947.46%
IVZ221021P000170002022-06-28 12:14PM EDT17.001.461.952.200.00-669948.00%
IVZ221021P000180002022-06-21 9:45AM EDT18.002.522.602.850.00-11,91847.61%
IVZ221021P000190002022-06-21 3:05PM EDT19.003.083.303.700.00-610451.07%
IVZ221021P000200002022-06-29 12:13PM EDT20.004.004.104.500.00-13351.47%
IVZ221021P000210002022-06-30 10:50AM EDT21.005.305.105.300.00-114450.24%
IVZ221021P000220002022-06-28 9:47AM EDT22.004.656.006.400.00-19151.27%
IVZ221021P000230002022-06-21 9:45AM EDT23.006.657.007.300.00-2153.61%
IVZ221021P000240002022-06-28 9:47AM EDT24.006.557.908.300.00-1555.27%
IVZ221021P000250002022-06-07 11:34AM EDT25.006.309.009.200.00-4859.18%
IVZ221021P000260002022-04-19 1:01PM EDT26.005.208.008.300.00-670.00%
IVZ221021P000270002022-04-07 10:53AM EDT27.006.608.709.100.00-3130.00%
IVZ221021P000290002022-03-14 12:07AM EDT29.0010.400.000.000.00--00.00%
IVZ221021P000300002022-05-05 11:29AM EDT30.0011.4011.0011.900.00-330.00%