Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,444.46 +327.62 (+1.55%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Invesco Ltd. (IVZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:06PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ230120C00003000 | 2022-05-05 9:53AM EDT | 3.00 | 16.57 | 13.60 | 18.00 | 0.00 | - | 5 | 0 | 300.00% |
| IVZ230120C00005000 | 2021-11-10 7:53AM EDT | 5.00 | 13.30 | 19.70 | 20.40 | 0.00 | - | 2 | 0 | 0.00% |
| IVZ230120C00008000 | 2022-01-27 2:25PM EDT | 8.00 | 13.18 | 13.20 | 14.70 | 0.00 | - | 1 | 1 | 273.05% |
| IVZ230120C00010000 | 2022-04-08 9:53AM EDT | 10.00 | 10.47 | 8.00 | 9.80 | 0.00 | - | 2 | 143 | 108.01% |
| IVZ230120C00012000 | 2022-06-24 10:21AM EDT | 12.00 | 5.60 | 5.20 | 6.00 | +0.50 | +9.80% | 5 | 42 | 55.91% |
| IVZ230120C00013000 | 2022-06-16 10:09AM EDT | 13.00 | 3.70 | 4.70 | 5.10 | 0.00 | - | 1 | 9 | 50.49% |
| IVZ230120C00014000 | 2022-06-13 10:08AM EDT | 14.00 | 3.42 | 3.90 | 4.20 | 0.00 | - | - | 1 | 44.78% |
| IVZ230120C00015000 | 2022-06-21 9:38AM EDT | 15.00 | 2.80 | 3.20 | 3.50 | 0.00 | - | 3 | 134 | 43.41% |
| IVZ230120C00016000 | 2022-06-24 12:02PM EDT | 16.00 | 2.75 | 2.65 | 2.85 | +0.45 | +19.57% | 325 | 796 | 41.80% |
| IVZ230120C00017000 | 2022-06-24 2:43PM EDT | 17.00 | 2.20 | 2.05 | 2.30 | +0.45 | +25.71% | 16 | 511 | 40.85% |
| IVZ230120C00018000 | 2022-06-23 12:31PM EDT | 18.00 | 1.35 | 1.65 | 1.80 | 0.00 | - | 1 | 85 | 39.48% |
| IVZ230120C00019000 | 2022-06-24 10:22AM EDT | 19.00 | 1.25 | 1.15 | 1.45 | +0.25 | +25.00% | 7 | 5 | 39.65% |
| IVZ230120C00020000 | 2022-06-24 2:31PM EDT | 20.00 | 0.95 | 0.95 | 1.00 | +0.15 | +18.75% | 13 | 956 | 36.52% |
| IVZ230120C00021000 | 2022-06-24 12:55PM EDT | 21.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | 4 | 81 | 38.31% |
| IVZ230120C00022000 | 2022-06-23 3:43PM EDT | 22.00 | 0.50 | 0.45 | 0.60 | +0.10 | +25.00% | 6 | 104 | 36.87% |
| IVZ230120C00023000 | 2022-06-24 3:05PM EDT | 23.00 | 0.41 | 0.30 | 0.45 | +0.16 | +64.00% | 15 | 37 | 36.67% |
| IVZ230120C00024000 | 2022-06-21 12:12PM EDT | 24.00 | 0.17 | 0.20 | 0.35 | 0.00 | - | 21 | 74 | 36.96% |
| IVZ230120C00025000 | 2022-06-23 3:20PM EDT | 25.00 | 0.15 | 0.15 | 0.00 | 0.00 | - | 10 | 1,570 | 12.50% |
| IVZ230120C00026000 | 2022-06-13 11:37AM EDT | 26.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 1 | 39.16% |
| IVZ230120C00027000 | 2022-06-22 3:51PM EDT | 27.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 4 | 503 | 37.01% |
| IVZ230120C00030000 | 2022-06-21 10:26AM EDT | 30.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 491 | 46.09% |
| IVZ230120C00032000 | 2022-06-06 1:49PM EDT | 32.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 147 | 50.00% |
| IVZ230120C00035000 | 2022-05-09 10:51AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 258 | 52.34% |
| IVZ230120C00040000 | 2022-05-23 1:29PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 120 | 53.32% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ230120P00003000 | 2022-04-27 9:33AM EDT | 3.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 78 | 124.22% |
| IVZ230120P00005000 | 2022-05-16 3:31PM EDT | 5.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 2 | 40 | 130.66% |
| IVZ230120P00008000 | 2022-05-10 3:28PM EDT | 8.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 59 | 65.82% |
| IVZ230120P00010000 | 2022-06-17 1:32PM EDT | 10.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 527 | 206 | 55.86% |
| IVZ230120P00012000 | 2022-05-24 12:36PM EDT | 12.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 9 | 63 | 53.66% |
| IVZ230120P00013000 | 2022-06-10 1:24PM EDT | 13.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 21 | 49.32% |
| IVZ230120P00014000 | 2022-06-24 10:04AM EDT | 14.00 | 0.87 | 0.75 | 1.00 | -0.14 | -13.86% | 15 | 123 | 48.93% |
| IVZ230120P00015000 | 2022-06-23 10:05AM EDT | 15.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 13 | 3,886 | 45.95% |
| IVZ230120P00016000 | 2022-06-21 12:53PM EDT | 16.00 | 1.80 | 1.50 | 1.65 | 0.00 | - | 43 | 110 | 45.12% |
| IVZ230120P00017000 | 2022-06-16 1:20PM EDT | 17.00 | 2.75 | 1.80 | 2.00 | 0.00 | - | 36 | 2,548 | 42.04% |
| IVZ230120P00018000 | 2022-06-13 11:19AM EDT | 18.00 | 3.30 | 2.30 | 2.60 | 0.00 | - | 2 | 8 | 42.53% |
| IVZ230120P00019000 | 2022-06-08 2:06PM EDT | 19.00 | 2.50 | 2.90 | 3.20 | 0.00 | - | - | 53 | 41.80% |
| IVZ230120P00020000 | 2022-06-24 1:15PM EDT | 20.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 10 | 7,093 | 39.80% |
| IVZ230120P00023000 | 2022-05-24 11:46AM EDT | 23.00 | 5.80 | 6.50 | 7.00 | 0.00 | - | - | 16 | 52.49% |
| IVZ230120P00025000 | 2022-06-17 12:12PM EDT | 25.00 | 9.40 | 7.80 | 8.10 | 0.00 | - | 10 | 149 | 43.46% |
| IVZ230120P00027000 | 2022-03-17 12:05PM EDT | 27.00 | 7.40 | 6.80 | 7.20 | 0.00 | - | 1 | 214 | 0.00% |
| IVZ230120P00030000 | 2022-03-02 2:13PM EDT | 30.00 | 10.10 | 7.50 | 8.00 | 0.00 | - | 4 | 29 | 0.00% |
| IVZ230120P00032000 | 2021-10-27 10:09AM EDT | 32.00 | 8.80 | 9.00 | 12.50 | 0.00 | - | 1 | 3 | 0.00% |
| IVZ230120P00035000 | 2021-10-19 10:38AM EDT | 35.00 | 11.80 | 11.30 | 14.50 | 0.00 | - | 1 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
