Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,305.05 +58.37 (+1.11%) Dow
39,892.77 +334.66 (+0.85%) Nasdaq
16,738.80 +227.62 (+1.38%) Bitcoin USD
66,049.66 +4,469.38 (+7.26%) CMC Crypto 200
1,389.92 +121.97 (+9.62%)
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240517C00150000 | 2024-05-01 11:02AM EDT | 150.00 | 10.99 | 17.50 | 18.30 | 0.00 | - | 20 | 20 | 84.08% |
| RSP240517C00153000 | 2024-05-13 2:06PM EDT | 153.00 | 13.10 | 14.50 | 15.30 | 0.00 | - | 68 | 67 | 72.36% |
| RSP240517C00155000 | 2024-05-15 2:08PM EDT | 155.00 | 13.04 | 12.50 | 13.30 | +3.54 | +37.26% | 3 | 12 | 64.55% |
| RSP240517C00156000 | 2024-05-02 10:20AM EDT | 156.00 | 5.80 | 11.50 | 12.20 | 0.00 | - | 8 | 12 | 56.06% |
| RSP240517C00157000 | 2024-04-19 3:54PM EDT | 157.00 | 5.16 | 10.50 | 11.20 | 0.00 | - | 3 | 5 | 52.25% |
| RSP240517C00158000 | 2024-05-14 10:28AM EDT | 158.00 | 9.01 | 9.60 | 10.20 | 0.00 | - | 10 | 30 | 48.44% |
| RSP240517C00159000 | 2024-04-25 12:21PM EDT | 159.00 | 4.50 | 8.50 | 9.30 | 0.00 | - | 2 | 11 | 48.54% |
| RSP240517C00160000 | 2024-05-14 11:02AM EDT | 160.00 | 6.70 | 7.50 | 8.30 | 0.00 | - | 10 | 60 | 44.43% |
| RSP240517C00161000 | 2024-05-15 11:23AM EDT | 161.00 | 7.30 | 6.50 | 7.30 | +1.80 | +32.73% | 12 | 48 | 40.28% |
| RSP240517C00162000 | 2024-05-14 2:15PM EDT | 162.00 | 5.70 | 5.50 | 6.30 | +1.27 | +28.67% | 1 | 1,454 | 36.04% |
| RSP240517C00162500 | 2024-05-15 9:30AM EDT | 162.50 | 4.70 | 5.10 | 5.80 | +1.60 | +51.61% | 7 | 8 | 33.89% |
| RSP240517C00163000 | 2024-05-15 10:02AM EDT | 163.00 | 4.40 | 4.50 | 5.30 | +0.40 | +10.00% | 1 | 122 | 31.74% |
| RSP240517C00164000 | 2024-05-15 1:12PM EDT | 164.00 | 4.18 | 3.50 | 4.30 | +0.88 | +26.67% | 5 | 840 | 27.25% |
| RSP240517C00165000 | 2024-05-15 1:57PM EDT | 165.00 | 3.12 | 2.70 | 3.20 | +1.34 | +75.28% | 4 | 1,328 | 20.12% |
| RSP240517C00166000 | 2024-05-15 2:28PM EDT | 166.00 | 2.11 | 1.90 | 2.20 | +0.74 | +54.01% | 47 | 206 | 15.48% |
| RSP240517C00167000 | 2024-05-15 3:29PM EDT | 167.00 | 1.20 | 1.05 | 1.20 | +0.41 | +51.90% | 187 | 3,492 | 10.38% |
| RSP240517C00167500 | 2024-05-13 3:27PM EDT | 167.50 | 0.45 | 0.80 | 0.95 | 0.00 | - | 15 | 17 | 11.77% |
| RSP240517C00168000 | 2024-05-15 3:05PM EDT | 168.00 | 0.55 | 0.50 | 0.65 | +0.15 | +37.50% | 13 | 191 | 11.28% |
| RSP240517C00169000 | 2024-05-15 1:00PM EDT | 169.00 | 0.25 | 0.15 | 0.25 | +0.12 | +92.31% | 24 | 1,182 | 10.65% |
| RSP240517C00170000 | 2024-05-13 12:52PM EDT | 170.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 65 | 159 | 11.38% |
| RSP240517C00171000 | 2024-05-15 1:00PM EDT | 171.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 2 | 1,066 | 15.09% |
| RSP240517C00172000 | 2024-05-14 2:49PM EDT | 172.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 36.04% |
| RSP240517C00173000 | 2024-04-15 2:34PM EDT | 173.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 89 | 85 | 53.22% |
| RSP240517C00174000 | 2024-04-16 10:36AM EDT | 174.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 58.23% |
| RSP240517C00175000 | 2024-04-16 3:39PM EDT | 175.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 3 | 13 | 63.04% |
| RSP240517C00176000 | 2024-04-10 1:25PM EDT | 176.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 53.81% |
| RSP240517C00177000 | 2024-05-06 3:55PM EDT | 177.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 110 | 30.27% |
| RSP240517C00180000 | 2024-04-01 9:30AM EDT | 180.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 58.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240517P00120000 | 2024-04-10 1:25PM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 205.66% |
| RSP240517P00130000 | 2024-04-19 12:12PM EDT | 130.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 184.57% |
| RSP240517P00145000 | 2024-04-22 2:25PM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 2,005 | 103.81% |
| RSP240517P00150000 | 2024-04-30 3:32PM EDT | 150.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 25 | 461 | 84.38% |
| RSP240517P00151000 | 2024-04-22 12:14PM EDT | 151.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 80.47% |
| RSP240517P00152000 | 2024-05-08 11:02AM EDT | 152.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 23 | 30 | 52.54% |
| RSP240517P00153000 | 2024-05-01 11:18AM EDT | 153.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 1,642 | 25.00% |
| RSP240517P00154000 | 2024-04-26 3:46PM EDT | 154.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 6 | 38 | 80.47% |
| RSP240517P00155000 | 2024-05-03 1:17PM EDT | 155.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 4 | 2,045 | 76.07% |
| RSP240517P00156000 | 2024-05-13 12:08PM EDT | 156.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 3 | 50 | 71.68% |
| RSP240517P00157000 | 2024-05-08 1:19PM EDT | 157.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 100 | 370 | 66.50% |
| RSP240517P00158000 | 2024-05-13 3:30PM EDT | 158.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 5 | 56 | 62.84% |
| RSP240517P00159000 | 2024-05-13 3:30PM EDT | 159.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 8 | 29 | 58.30% |
| RSP240517P00160000 | 2024-05-10 1:50PM EDT | 160.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 6,122 | 28.52% |
| RSP240517P00161000 | 2024-05-08 10:31AM EDT | 161.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 98 | 65.04% |
| RSP240517P00162000 | 2024-05-10 1:17PM EDT | 162.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 190 | 25.59% |
| RSP240517P00162500 | 2024-05-14 10:05AM EDT | 162.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 43.80% |
| RSP240517P00163000 | 2024-05-15 12:58PM EDT | 163.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 2,383 | 26.32% |
| RSP240517P00164000 | 2024-05-15 11:43AM EDT | 164.00 | 0.04 | 0.00 | 0.10 | -0.21 | -84.00% | 2 | 153 | 18.56% |
| RSP240517P00165000 | 2024-05-15 2:00PM EDT | 165.00 | 0.05 | 0.05 | 0.10 | -0.40 | -88.89% | 207 | 52 | 14.84% |
| RSP240517P00166000 | 2024-05-15 1:32PM EDT | 166.00 | 0.10 | 0.05 | 0.15 | -0.48 | -82.76% | 16 | 11,700 | 12.45% |
| RSP240517P00167000 | 2024-05-15 1:47PM EDT | 167.00 | 0.30 | 0.20 | 0.30 | -0.65 | -68.42% | 5 | 370 | 10.96% |
| RSP240517P00168000 | 2024-05-15 2:34PM EDT | 168.00 | 0.65 | 0.50 | 0.65 | -1.20 | -64.86% | 18 | 35 | 10.11% |
| RSP240517P00169000 | 2024-05-15 1:08PM EDT | 169.00 | 1.17 | 1.10 | 1.60 | -2.23 | -65.59% | 13 | 0 | 15.97% |
| RSP240517P00170000 | 2024-03-28 2:58PM EDT | 170.00 | 2.60 | 7.10 | 9.30 | 0.00 | - | 2 | 0 | 116.50% |
| RSP240517P00171000 | 2024-03-21 10:43AM EDT | 171.00 | 4.00 | 10.80 | 12.80 | 0.00 | - | - | 0 | 166.46% |
© 2024 Yahoo. All rights reserved.