Singapore markets closed

Invesco Ltd. (IVZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.12+0.12 (+0.48%)
At close: 4:02PM EDT
25.02 -0.10 (-0.40%)
After hours: 05:27PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVZ211119C000150002021-09-22 10:13AM EDT15.009.409.8011.100.00--1141.41%
IVZ211119C000180002021-09-21 2:21PM EDT18.005.736.808.300.00--2108.69%
IVZ211119C000190002021-09-21 11:06AM EDT19.004.905.806.900.00--179.10%
IVZ211119C000200002021-09-27 2:42PM EDT20.005.804.705.900.00-5863.48%
IVZ211119C000210002021-10-07 9:58AM EDT21.004.813.904.900.00-1960.55%
IVZ211119C000220002021-10-12 2:35PM EDT22.002.652.553.800.00-10010470.61%
IVZ211119C000230002021-10-22 3:16PM EDT23.002.342.102.90+0.05+2.18%2017061.23%
IVZ211119C000240002021-10-22 3:48PM EDT24.001.631.501.75+0.04+2.52%414940.58%
IVZ211119C000250002021-10-22 3:24PM EDT25.000.950.801.15-0.05-5.00%3091439.36%
IVZ211119C000260002021-10-22 3:27PM EDT26.000.550.500.60+0.09+19.57%262,33434.62%
IVZ211119C000270002021-10-22 3:45PM EDT27.000.250.200.30-0.01-3.85%922,13733.40%
IVZ211119C000280002021-10-21 3:18PM EDT28.000.110.050.200.00-628536.91%
IVZ211119C000290002021-10-22 3:44PM EDT29.000.050.000.10-0.03-37.50%43736.91%
IVZ211119C000300002021-10-20 2:48PM EDT30.000.050.000.100.00-22643.16%
IVZ211119C000310002021-10-11 11:47AM EDT31.000.050.000.750.00-3669.63%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVZ211119P000170002021-10-15 3:02PM EDT17.000.050.000.050.00-1967.19%
IVZ211119P000180002021-10-20 10:29AM EDT18.000.030.000.750.00-10104.30%
IVZ211119P000190002021-10-06 3:40PM EDT19.000.100.000.750.00-101791.41%
IVZ211119P000200002021-10-18 10:56AM EDT20.000.100.050.200.00-1010457.81%
IVZ211119P000210002021-10-22 3:44PM EDT21.000.100.000.150.00-410750.39%
IVZ211119P000220002021-10-22 3:44PM EDT22.000.200.100.250.00-228747.27%
IVZ211119P000230002021-10-22 3:44PM EDT23.000.290.250.40-0.06-17.14%429243.95%
IVZ211119P000240002021-10-22 3:59PM EDT24.000.550.500.65-0.10-15.38%1418941.41%
IVZ211119P000250002021-10-22 3:32PM EDT25.001.000.901.05-0.10-9.09%3021740.04%
IVZ211119P000260002021-10-21 1:17PM EDT26.001.601.501.650.00-13341.02%
IVZ211119P000270002021-10-19 12:21PM EDT27.002.532.052.400.00-101043.07%
IVZ211119P000280002021-10-22 11:18AM EDT28.003.202.903.30+0.17+5.61%115648.44%
IVZ211119P000290002021-10-07 2:42PM EDT29.004.003.804.200.00-21051.76%