Singapore markets closed

Invesco Ltd. (IVZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.27-0.31 (-1.44%)
As of 02:14PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVZ220218C000180002022-01-25 11:29AM EST18.003.503.403.600.00-124064.26%
IVZ220218C000200002022-01-28 12:37PM EST20.001.701.651.75-0.07-3.95%58348.93%
IVZ220218C000210002022-01-28 12:00PM EST21.001.070.951.05-0.10-8.55%1014443.95%
IVZ220218C000220002022-01-28 1:42PM EST22.000.470.450.55-0.23-32.86%3438740.92%
IVZ220218C000230002022-01-28 12:37PM EST23.000.210.150.25-0.04-16.00%1541339.16%
IVZ220218C000240002022-01-27 3:45PM EST24.000.120.000.100.00-2218338.28%
IVZ220218C000250002022-01-27 3:55PM EST25.000.040.000.050.00-434140.63%
IVZ220218C000260002022-01-27 3:47PM EST26.000.030.000.050.00-1458448.05%
IVZ220218C000270002022-01-24 12:13PM EST27.000.050.000.050.00-213555.08%
IVZ220218C000280002022-01-20 9:39AM EST28.000.050.000.050.00-31154.69%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVZ220218P000140002022-01-24 3:43PM EST14.000.070.000.650.00--1140.82%
IVZ220218P000150002022-01-24 3:43PM EST15.000.070.000.100.00--179.30%
IVZ220218P000160002022-01-24 3:43PM EST16.000.120.000.100.00--3766.80%
IVZ220218P000170002022-01-25 11:49AM EST17.000.100.000.100.00-1754.69%
IVZ220218P000180002022-01-27 12:28PM EST18.000.120.050.150.00-430650.39%
IVZ220218P000190002022-01-28 12:51PM EST19.000.200.150.25+0.04+25.00%5118450.88%
IVZ220218P000200002022-01-28 12:40PM EST20.000.390.350.45-0.03-7.14%11,60747.27%
IVZ220218P000210002022-01-27 3:59PM EST21.000.740.700.850.00-11626547.36%
IVZ220218P000220002022-01-26 10:09AM EST22.001.001.201.300.00-628941.90%
IVZ220218P000230002022-01-26 11:21AM EST23.001.661.902.050.00-129243.56%
IVZ220218P000240002022-01-26 9:50AM EST24.002.402.752.950.00-442148.63%
IVZ220218P000250002022-01-26 2:56PM EST25.003.803.704.000.00-2038362.89%
IVZ220218P000260002022-01-26 10:55AM EST26.004.584.705.000.00-11558.01%
IVZ220218P000280002022-01-11 2:49PM EST28.003.476.706.900.00-2265.63%