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
7,146.15 -23.13 (-0.32%) BTC-USD
19,422.97 +285.55 (+1.49%) CMC Crypto 200
417.86 -2.28 (-0.54%)
Invesco Ltd. (IVZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ221021C00012000 | 2022-05-19 3:28PM EDT | 12.00 | 6.34 | 4.30 | 4.80 | 0.00 | - | - | 30 | 54.79% |
| IVZ221021C00015000 | 2022-06-16 12:44PM EDT | 15.00 | 2.15 | 1.95 | 2.20 | 0.00 | - | 18 | 65 | 44.48% |
| IVZ221021C00016000 | 2022-07-01 9:56AM EDT | 16.00 | 1.75 | 1.40 | 1.65 | +0.32 | +22.38% | 2 | 13 | 43.65% |
| IVZ221021C00017000 | 2022-06-30 11:26AM EDT | 17.00 | 1.03 | 0.95 | 1.15 | 0.00 | - | 1 | 22 | 41.46% |
| IVZ221021C00018000 | 2022-06-28 9:32AM EDT | 18.00 | 1.35 | 0.60 | 0.80 | 0.00 | - | 1 | 21 | 40.72% |
| IVZ221021C00019000 | 2022-06-28 9:57AM EDT | 19.00 | 1.00 | 0.35 | 0.55 | 0.00 | - | 11 | 150 | 40.43% |
| IVZ221021C00020000 | 2022-06-27 10:40AM EDT | 20.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 1 | 430 | 39.45% |
| IVZ221021C00021000 | 2022-06-27 3:53PM EDT | 21.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 2 | 292 | 40.33% |
| IVZ221021C00022000 | 2022-06-22 2:39PM EDT | 22.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 205 | 39.36% |
| IVZ221021C00023000 | 2022-06-29 11:18AM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 205 | 43.36% |
| IVZ221021C00024000 | 2022-06-06 11:59AM EDT | 24.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 43.16% |
| IVZ221021C00025000 | 2022-06-28 12:07PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 46.48% |
| IVZ221021C00026000 | 2022-05-09 9:39AM EDT | 26.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 215 | 57.62% |
| IVZ221021C00027000 | 2022-06-14 9:40AM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 52.73% |
| IVZ221021C00028000 | 2022-04-21 3:51PM EDT | 28.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 10 | 14 | 55.66% |
| IVZ221021C00030000 | 2022-04-05 9:30AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| IVZ221021C00031000 | 2022-02-28 11:01AM EDT | 31.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | - | 6 | 77.54% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ221021P00012000 | 2022-06-23 1:50PM EDT | 12.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 2 | 6 | 54.00% |
| IVZ221021P00013000 | 2022-04-26 12:06PM EDT | 13.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 5 | 7 | 52.44% |
| IVZ221021P00014000 | 2022-06-30 9:31AM EDT | 14.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 15 | 797 | 50.10% |
| IVZ221021P00015000 | 2022-06-30 11:55AM EDT | 15.00 | 1.17 | 1.00 | 1.20 | 0.00 | - | 1 | 236 | 50.10% |
| IVZ221021P00016000 | 2022-06-29 3:00PM EDT | 16.00 | 1.35 | 1.45 | 1.60 | 0.00 | - | 5 | 239 | 47.46% |
| IVZ221021P00017000 | 2022-06-28 12:14PM EDT | 17.00 | 1.46 | 1.95 | 2.20 | 0.00 | - | 6 | 699 | 48.00% |
| IVZ221021P00018000 | 2022-06-21 9:45AM EDT | 18.00 | 2.52 | 2.60 | 2.85 | 0.00 | - | 1 | 1,918 | 47.61% |
| IVZ221021P00019000 | 2022-06-21 3:05PM EDT | 19.00 | 3.08 | 3.30 | 3.70 | 0.00 | - | 6 | 104 | 51.07% |
| IVZ221021P00020000 | 2022-06-29 12:13PM EDT | 20.00 | 4.00 | 4.10 | 4.50 | 0.00 | - | 1 | 33 | 51.47% |
| IVZ221021P00021000 | 2022-06-30 10:50AM EDT | 21.00 | 5.30 | 5.10 | 5.30 | 0.00 | - | 1 | 144 | 50.24% |
| IVZ221021P00022000 | 2022-06-28 9:47AM EDT | 22.00 | 4.65 | 6.00 | 6.40 | 0.00 | - | 1 | 91 | 51.27% |
| IVZ221021P00023000 | 2022-06-21 9:45AM EDT | 23.00 | 6.65 | 7.00 | 7.30 | 0.00 | - | 2 | 1 | 53.61% |
| IVZ221021P00024000 | 2022-06-28 9:47AM EDT | 24.00 | 6.55 | 7.90 | 8.30 | 0.00 | - | 1 | 5 | 55.27% |
| IVZ221021P00025000 | 2022-06-07 11:34AM EDT | 25.00 | 6.30 | 9.00 | 9.20 | 0.00 | - | 4 | 8 | 59.18% |
| IVZ221021P00026000 | 2022-04-19 1:01PM EDT | 26.00 | 5.20 | 8.00 | 8.30 | 0.00 | - | 6 | 7 | 0.00% |
| IVZ221021P00027000 | 2022-04-07 10:53AM EDT | 27.00 | 6.60 | 8.70 | 9.10 | 0.00 | - | 3 | 13 | 0.00% |
| IVZ221021P00029000 | 2022-03-14 12:07AM EDT | 29.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IVZ221021P00030000 | 2022-05-05 11:29AM EDT | 30.00 | 11.40 | 11.00 | 11.90 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
