Singapore markets closed

Invesco Ltd. (IVZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.36+0.67 (+4.01%)
At close: 04:06PM EDT
17.30 -0.06 (-0.35%)
After hours: 07:02PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVZ230120C000030002022-05-05 9:53AM EDT3.0016.5713.6018.000.00-50300.00%
IVZ230120C000050002021-11-10 7:53AM EDT5.0013.3019.7020.400.00-200.00%
IVZ230120C000080002022-01-27 2:25PM EDT8.0013.1813.2014.700.00-11273.05%
IVZ230120C000100002022-04-08 9:53AM EDT10.0010.478.009.800.00-2143108.01%
IVZ230120C000120002022-06-24 10:21AM EDT12.005.605.206.00+0.50+9.80%54255.91%
IVZ230120C000130002022-06-16 10:09AM EDT13.003.704.705.100.00-1950.49%
IVZ230120C000140002022-06-13 10:08AM EDT14.003.423.904.200.00--144.78%
IVZ230120C000150002022-06-21 9:38AM EDT15.002.803.203.500.00-313443.41%
IVZ230120C000160002022-06-24 12:02PM EDT16.002.752.652.85+0.45+19.57%32579641.80%
IVZ230120C000170002022-06-24 2:43PM EDT17.002.202.052.30+0.45+25.71%1651140.85%
IVZ230120C000180002022-06-23 12:31PM EDT18.001.351.651.800.00-18539.48%
IVZ230120C000190002022-06-24 10:22AM EDT19.001.251.151.45+0.25+25.00%7539.65%
IVZ230120C000200002022-06-24 2:31PM EDT20.000.950.951.00+0.15+18.75%1395636.52%
IVZ230120C000210002022-06-24 12:55PM EDT21.000.700.550.850.00-48138.31%
IVZ230120C000220002022-06-23 3:43PM EDT22.000.500.450.60+0.10+25.00%610436.87%
IVZ230120C000230002022-06-24 3:05PM EDT23.000.410.300.45+0.16+64.00%153736.67%
IVZ230120C000240002022-06-21 12:12PM EDT24.000.170.200.350.00-217436.96%
IVZ230120C000250002022-06-23 3:20PM EDT25.000.150.150.000.00-101,57012.50%
IVZ230120C000260002022-06-13 11:37AM EDT26.000.200.050.250.00-2139.16%
IVZ230120C000270002022-06-22 3:51PM EDT27.000.120.050.150.00-450337.01%
IVZ230120C000300002022-06-21 10:26AM EDT30.000.050.050.200.00-149146.09%
IVZ230120C000320002022-06-06 1:49PM EDT32.000.100.050.200.00-114750.00%
IVZ230120C000350002022-05-09 10:51AM EDT35.000.100.000.150.00-225852.34%
IVZ230120C000400002022-05-23 1:29PM EDT40.000.050.000.150.00-1012053.32%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVZ230120P000030002022-04-27 9:33AM EDT3.000.100.000.150.00-1178124.22%
IVZ230120P000050002022-05-16 3:31PM EDT5.000.150.000.850.00-240130.66%
IVZ230120P000080002022-05-10 3:28PM EDT8.000.200.050.250.00-15965.82%
IVZ230120P000100002022-06-17 1:32PM EDT10.000.350.200.300.00-52720655.86%
IVZ230120P000120002022-05-24 12:36PM EDT12.000.500.500.650.00-96353.66%
IVZ230120P000130002022-06-10 1:24PM EDT13.000.700.550.700.00-12149.32%
IVZ230120P000140002022-06-24 10:04AM EDT14.000.870.751.00-0.14-13.86%1512348.93%
IVZ230120P000150002022-06-23 10:05AM EDT15.001.301.101.250.00-133,88645.95%
IVZ230120P000160002022-06-21 12:53PM EDT16.001.801.501.650.00-4311045.12%
IVZ230120P000170002022-06-16 1:20PM EDT17.002.751.802.000.00-362,54842.04%
IVZ230120P000180002022-06-13 11:19AM EDT18.003.302.302.600.00-2842.53%
IVZ230120P000190002022-06-08 2:06PM EDT19.002.502.903.200.00--5341.80%
IVZ230120P000200002022-06-24 1:15PM EDT20.003.703.603.800.00-107,09339.80%
IVZ230120P000230002022-05-24 11:46AM EDT23.005.806.507.000.00--1652.49%
IVZ230120P000250002022-06-17 12:12PM EDT25.009.407.808.100.00-1014943.46%
IVZ230120P000270002022-03-17 12:05PM EDT27.007.406.807.200.00-12140.00%
IVZ230120P000300002022-03-02 2:13PM EDT30.0010.107.508.000.00-4290.00%
IVZ230120P000320002021-10-27 10:09AM EDT32.008.809.0012.500.00-130.00%
IVZ230120P000350002021-10-19 10:38AM EDT35.0011.8011.3014.500.00-150.00%