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
21,451.81 +408.08 (+1.94%) 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:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ220715C00013000 | 2022-06-24 12:19PM EDT | 13.00 | 4.40 | 4.20 | 4.50 | +1.30 | +41.94% | 2 | 2 | 90.82% |
| IVZ220715C00014000 | 2022-05-26 10:59AM EDT | 14.00 | 5.30 | 3.20 | 3.60 | 0.00 | - | 1 | 9 | 53.91% |
| IVZ220715C00015000 | 2022-06-17 1:22PM EDT | 15.00 | 1.65 | 2.30 | 2.60 | 0.00 | - | 2 | 6 | 65.43% |
| IVZ220715C00016000 | 2022-06-24 12:55PM EDT | 16.00 | 1.60 | 1.50 | 1.65 | +0.72 | +81.82% | 1 | 55 | 49.61% |
| IVZ220715C00017000 | 2022-06-24 3:30PM EDT | 17.00 | 0.90 | 0.80 | 0.95 | +0.40 | +80.00% | 22 | 357 | 46.09% |
| IVZ220715C00018000 | 2022-06-24 3:20PM EDT | 18.00 | 0.34 | 0.30 | 0.35 | +0.19 | +126.67% | 52 | 1,487 | 36.52% |
| IVZ220715C00019000 | 2022-06-24 11:40AM EDT | 19.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 67 | 33.99% |
| IVZ220715C00020000 | 2022-06-23 3:33PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 316 | 39.06% |
| IVZ220715C00021000 | 2022-06-21 1:19PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 277 | 49.22% |
| IVZ220715C00022000 | 2022-06-17 9:58AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 123 | 51.56% |
| IVZ220715C00023000 | 2022-06-23 9:54AM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 113 | 59.38% |
| IVZ220715C00024000 | 2022-05-23 12:13PM EDT | 24.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 160 | 66.41% |
| IVZ220715C00025000 | 2022-06-09 2:04PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 405 | 73.44% |
| IVZ220715C00026000 | 2022-05-04 11:25AM EDT | 26.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 7 | 86 | 95.31% |
| IVZ220715C00027000 | 2022-06-02 3:43PM EDT | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 367 | 85.94% |
| IVZ220715C00028000 | 2022-06-21 9:50AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 352 | 91.41% |
| IVZ220715C00029000 | 2022-03-07 10:32AM EDT | 29.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 139.26% |
| IVZ220715C00030000 | 2022-03-04 1:55PM EDT | 30.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 149.61% |
| IVZ220715C00031000 | 2022-01-18 11:22AM EDT | 31.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 143.36% |
| IVZ220715C00032000 | 2022-04-27 9:47AM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 8 | 17 | 182.62% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ220715P00010000 | 2022-05-26 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 125.00% |
| IVZ220715P00013000 | 2022-06-13 12:13PM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 71.88% |
| IVZ220715P00014000 | 2022-06-23 1:22PM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 61.72% |
| IVZ220715P00015000 | 2022-06-23 3:52PM EDT | 15.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 55 | 236 | 55.86% |
| IVZ220715P00016000 | 2022-06-24 2:53PM EDT | 16.00 | 0.22 | 0.15 | 0.25 | -0.28 | -56.00% | 1 | 159 | 46.39% |
| IVZ220715P00017000 | 2022-06-24 1:00PM EDT | 17.00 | 0.48 | 0.40 | 0.55 | -0.62 | -56.36% | 10 | 2,212 | 43.56% |
| IVZ220715P00018000 | 2022-06-24 10:50AM EDT | 18.00 | 1.05 | 0.90 | 1.05 | -0.62 | -37.13% | 50 | 228 | 40.43% |
| IVZ220715P00019000 | 2022-06-24 3:30PM EDT | 19.00 | 1.70 | 1.60 | 1.85 | -0.93 | -35.36% | 1 | 159 | 44.14% |
| IVZ220715P00020000 | 2022-06-24 11:41AM EDT | 20.00 | 2.63 | 2.55 | 2.75 | -0.75 | -22.19% | 2 | 455 | 47.66% |
| IVZ220715P00021000 | 2022-06-24 3:24PM EDT | 21.00 | 3.59 | 3.50 | 3.80 | -0.79 | -18.04% | 12 | 114 | 65.04% |
| IVZ220715P00022000 | 2022-06-14 9:33AM EDT | 22.00 | 6.00 | 4.50 | 4.80 | 0.00 | - | 1 | 99 | 75.78% |
| IVZ220715P00023000 | 2022-05-18 10:33AM EDT | 23.00 | 4.65 | 5.40 | 9.10 | 0.00 | - | 10 | 64 | 198.83% |
| IVZ220715P00024000 | 2022-05-12 10:43AM EDT | 24.00 | 6.79 | 6.40 | 6.90 | 0.00 | - | 1 | 1 | 57.81% |
| IVZ220715P00025000 | 2022-06-16 10:25AM EDT | 25.00 | 8.82 | 7.40 | 7.80 | 0.00 | - | 10 | 7 | 103.13% |
| IVZ220715P00026000 | 2022-04-14 3:48PM EDT | 26.00 | 5.25 | 8.00 | 8.60 | 0.00 | - | 2 | 2 | 0.00% |
| IVZ220715P00029000 | 2022-04-26 11:55AM EDT | 29.00 | 9.90 | 9.50 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
