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
36,961.17 +677.25 (+1.87%) CMC Crypto 200
841.40 -1.06 (-0.13%)
Invesco Ltd. (IVZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ220218C00018000 | 2022-01-25 11:29AM EST | 18.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 12 | 40 | 64.26% |
| IVZ220218C00020000 | 2022-01-28 12:37PM EST | 20.00 | 1.70 | 1.65 | 1.75 | -0.07 | -3.95% | 5 | 83 | 48.93% |
| IVZ220218C00021000 | 2022-01-28 12:00PM EST | 21.00 | 1.07 | 0.95 | 1.05 | -0.10 | -8.55% | 10 | 144 | 43.95% |
| IVZ220218C00022000 | 2022-01-28 1:42PM EST | 22.00 | 0.47 | 0.45 | 0.55 | -0.23 | -32.86% | 34 | 387 | 40.92% |
| IVZ220218C00023000 | 2022-01-28 12:37PM EST | 23.00 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 15 | 413 | 39.16% |
| IVZ220218C00024000 | 2022-01-27 3:45PM EST | 24.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 22 | 183 | 38.28% |
| IVZ220218C00025000 | 2022-01-27 3:55PM EST | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 341 | 40.63% |
| IVZ220218C00026000 | 2022-01-27 3:47PM EST | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 584 | 48.05% |
| IVZ220218C00027000 | 2022-01-24 12:13PM EST | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 135 | 55.08% |
| IVZ220218C00028000 | 2022-01-20 9:39AM EST | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 54.69% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ220218P00014000 | 2022-01-24 3:43PM EST | 14.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | - | 1 | 140.82% |
| IVZ220218P00015000 | 2022-01-24 3:43PM EST | 15.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 79.30% |
| IVZ220218P00016000 | 2022-01-24 3:43PM EST | 16.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 37 | 66.80% |
| IVZ220218P00017000 | 2022-01-25 11:49AM EST | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 54.69% |
| IVZ220218P00018000 | 2022-01-27 12:28PM EST | 18.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 4 | 306 | 50.39% |
| IVZ220218P00019000 | 2022-01-28 12:51PM EST | 19.00 | 0.20 | 0.15 | 0.25 | +0.04 | +25.00% | 51 | 184 | 50.88% |
| IVZ220218P00020000 | 2022-01-28 12:40PM EST | 20.00 | 0.39 | 0.35 | 0.45 | -0.03 | -7.14% | 1 | 1,607 | 47.27% |
| IVZ220218P00021000 | 2022-01-27 3:59PM EST | 21.00 | 0.74 | 0.70 | 0.85 | 0.00 | - | 116 | 265 | 47.36% |
| IVZ220218P00022000 | 2022-01-26 10:09AM EST | 22.00 | 1.00 | 1.20 | 1.30 | 0.00 | - | 6 | 289 | 41.90% |
| IVZ220218P00023000 | 2022-01-26 11:21AM EST | 23.00 | 1.66 | 1.90 | 2.05 | 0.00 | - | 12 | 92 | 43.56% |
| IVZ220218P00024000 | 2022-01-26 9:50AM EST | 24.00 | 2.40 | 2.75 | 2.95 | 0.00 | - | 4 | 421 | 48.63% |
| IVZ220218P00025000 | 2022-01-26 2:56PM EST | 25.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 203 | 83 | 62.89% |
| IVZ220218P00026000 | 2022-01-26 10:55AM EST | 26.00 | 4.58 | 4.70 | 5.00 | 0.00 | - | 1 | 15 | 58.01% |
| IVZ220218P00028000 | 2022-01-11 2:49PM EST | 28.00 | 3.47 | 6.70 | 6.90 | 0.00 | - | 2 | 2 | 65.63% |
© 2022 Yahoo. All rights reserved.
