Singapore markets closed
Straits Times Index
3,246.33 -13.70 (-0.42%) Nikkei
26,717.34 +547.04 (+2.09%) Hang Seng
23,550.08 -256.92 (-1.08%) FTSE 100
7,466.07 -88.24 (-1.17%) BTC-USD
36,946.29 +677.88 (+1.87%) CMC Crypto 200
841.10 -1.36 (-0.16%)
Invesco Ltd. (IVZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EST. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ230120C00003000 | 2021-11-15 10:34AM EST | 3.00 | 23.40 | 17.50 | 22.00 | 0.00 | - | 1 | 1 | 245.70% |
| IVZ230120C00005000 | 2021-11-10 6:53AM EST | 5.00 | 13.30 | 19.70 | 20.40 | 0.00 | - | 2 | 0 | 311.33% |
| IVZ230120C00008000 | 2022-01-27 1:25PM EST | 8.00 | 13.18 | 13.00 | 13.90 | 0.00 | - | 1 | 2 | 64.45% |
| IVZ230120C00010000 | 2022-01-27 1:26PM EST | 10.00 | 11.30 | 11.10 | 11.70 | 0.00 | - | 1 | 153 | 62.31% |
| IVZ230120C00012000 | 2022-01-04 11:27AM EST | 12.00 | 12.49 | 9.10 | 9.70 | 0.00 | - | 5 | 37 | 49.71% |
| IVZ230120C00015000 | 2022-01-24 10:09AM EST | 15.00 | 6.60 | 6.80 | 7.20 | 0.00 | - | 20 | 104 | 44.82% |
| IVZ230120C00017000 | 2022-01-24 2:55PM EST | 17.00 | 5.24 | 5.20 | 5.60 | 0.00 | - | 21 | 114 | 40.48% |
| IVZ230120C00020000 | 2022-01-26 3:03PM EST | 20.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 1 | 245 | 38.87% |
| IVZ230120C00025000 | 2022-01-28 11:59AM EST | 25.00 | 1.60 | 1.55 | 1.75 | -0.15 | -8.57% | 4 | 1,090 | 36.38% |
| IVZ230120C00027000 | 2022-01-27 11:12AM EST | 27.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 24 | 327 | 35.84% |
| IVZ230120C00030000 | 2022-01-27 12:05PM EST | 30.00 | 0.65 | 0.50 | 0.90 | 0.00 | - | 1 | 240 | 37.82% |
| IVZ230120C00032000 | 2022-01-26 1:23PM EST | 32.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 5 | 142 | 36.57% |
| IVZ230120C00035000 | 2022-01-28 10:55AM EST | 35.00 | 0.27 | 0.20 | 0.35 | -0.03 | -10.00% | 15 | 126 | 35.99% |
| IVZ230120C00040000 | 2022-01-26 1:16PM EST | 40.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 42 | 37.79% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ230120P00003000 | 2022-01-07 9:32AM EST | 3.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 24 | 102.34% |
| IVZ230120P00005000 | 2021-11-10 6:53AM EST | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 82.81% |
| IVZ230120P00008000 | 2021-11-10 6:53AM EST | 8.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 52 | 77.05% |
| IVZ230120P00010000 | 2022-01-12 3:30PM EST | 10.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 20 | 95 | 54.10% |
| IVZ230120P00012000 | 2022-01-13 1:48PM EST | 12.00 | 0.30 | 0.40 | 0.60 | 0.00 | - | 1 | 62 | 50.68% |
| IVZ230120P00015000 | 2022-01-28 11:23AM EST | 15.00 | 1.00 | 0.90 | 1.15 | -0.20 | -16.67% | 4 | 3,026 | 48.34% |
| IVZ230120P00017000 | 2022-01-27 1:03PM EST | 17.00 | 1.50 | 1.40 | 1.65 | 0.00 | - | 1 | 2,388 | 44.90% |
| IVZ230120P00020000 | 2022-01-28 9:32AM EST | 20.00 | 2.80 | 2.55 | 2.80 | +0.22 | +8.53% | 33 | 6,716 | 41.82% |
| IVZ230120P00025000 | 2022-01-21 10:02AM EST | 25.00 | 5.25 | 5.50 | 5.90 | 0.00 | - | 5 | 143 | 41.07% |
| IVZ230120P00027000 | 2022-01-06 1:44PM EST | 27.00 | 5.65 | 6.80 | 7.40 | 0.00 | - | 2 | 213 | 40.87% |
| IVZ230120P00030000 | 2022-01-05 3:01PM EST | 30.00 | 7.91 | 9.40 | 10.00 | 0.00 | - | 10 | 29 | 42.77% |
| IVZ230120P00032000 | 2021-10-27 9:09AM EST | 32.00 | 8.80 | 9.00 | 12.50 | 0.00 | - | 1 | 3 | 53.93% |
| IVZ230120P00035000 | 2021-10-19 9:38AM EST | 35.00 | 11.80 | 11.30 | 14.50 | 0.00 | - | 1 | 5 | 44.04% |
© 2022 Yahoo. All rights reserved.
