Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
67,064.39 -2,368.66 (-3.41%) CMC Crypto 200
1,394.06 -47.57 (-3.30%)
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240920C00120000 | 2024-06-04 11:47AM EDT | 120.00 | 45.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240920C00130000 | 2024-01-31 4:49PM EDT | 130.00 | 30.00 | 35.60 | 38.00 | 0.00 | - | 2 | 0 | 45.64% |
| RSP240920C00140000 | 2024-05-30 3:48PM EDT | 140.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP240920C00144000 | 2024-02-21 12:11PM EDT | 144.00 | 20.91 | 25.40 | 28.20 | 0.00 | - | - | 14 | 47.72% |
| RSP240920C00145000 | 2024-03-28 1:54PM EDT | 145.00 | 28.13 | 20.40 | 22.10 | 0.00 | - | 1 | 12 | 26.55% |
| RSP240920C00146000 | 2024-04-25 11:24AM EDT | 146.00 | 19.43 | 21.80 | 23.30 | 0.00 | - | - | 2 | 34.72% |
| RSP240920C00147000 | 2024-02-21 12:11PM EDT | 147.00 | 18.18 | 22.60 | 25.30 | 0.00 | - | 8 | 11 | 44.41% |
| RSP240920C00148000 | 2024-05-10 2:48PM EDT | 148.00 | 21.11 | 16.90 | 19.60 | 0.00 | - | 1 | 17 | 25.90% |
| RSP240920C00149000 | 2024-05-24 11:14AM EDT | 149.00 | 19.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240920C00150000 | 2024-04-10 1:44PM EDT | 150.00 | 19.30 | 18.50 | 19.90 | 0.00 | - | 1 | 20 | 32.51% |
| RSP240920C00151000 | 2024-04-25 11:21AM EDT | 151.00 | 15.07 | 17.20 | 19.50 | 0.00 | - | 7 | 43 | 33.45% |
| RSP240920C00152000 | 2024-02-29 3:31PM EDT | 152.00 | 16.40 | 21.40 | 23.10 | 0.00 | - | - | 4 | 47.27% |
| RSP240920C00153000 | 2024-04-25 11:25AM EDT | 153.00 | 13.30 | 15.40 | 17.50 | 0.00 | - | 2 | 24 | 31.11% |
| RSP240920C00154000 | 2024-03-12 12:45PM EDT | 154.00 | 16.90 | 14.00 | 17.00 | 0.00 | - | 1 | 3 | 31.57% |
| RSP240920C00155000 | 2024-06-05 10:23AM EDT | 155.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RSP240920C00156000 | 2024-05-16 10:33AM EDT | 156.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RSP240920C00157000 | 2024-04-19 1:35PM EDT | 157.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 0.00% |
| RSP240920C00158000 | 2024-05-09 11:49AM EDT | 158.00 | 11.65 | 8.80 | 10.70 | 0.00 | - | 1 | 146 | 19.44% |
| RSP240920C00159000 | 2024-05-14 11:24AM EDT | 159.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RSP240920C00160000 | 2024-06-05 1:26PM EDT | 160.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RSP240920C00161000 | 2024-06-04 11:51AM EDT | 161.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240920C00162000 | 2024-05-29 1:43PM EDT | 162.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RSP240920C00163000 | 2024-06-05 11:32AM EDT | 163.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240920C00164000 | 2024-06-06 10:49AM EDT | 164.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RSP240920C00165000 | 2024-06-10 3:26PM EDT | 165.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RSP240920C00166000 | 2024-06-07 11:19AM EDT | 166.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RSP240920C00167000 | 2024-05-31 2:29PM EDT | 167.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RSP240920C00168000 | 2024-06-10 3:01PM EDT | 168.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.78% |
| RSP240920C00169000 | 2024-06-05 1:20PM EDT | 169.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RSP240920C00170000 | 2024-06-06 2:34PM EDT | 170.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RSP240920C00171000 | 2024-06-06 12:04PM EDT | 171.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RSP240920C00172000 | 2024-06-05 1:20PM EDT | 172.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RSP240920C00173000 | 2024-06-06 11:43AM EDT | 173.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP240920C00174000 | 2024-06-07 9:33AM EDT | 174.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RSP240920C00175000 | 2024-06-07 12:28PM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| RSP240920C00176000 | 2024-05-15 2:47PM EDT | 176.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| RSP240920C00177000 | 2024-06-06 1:24PM EDT | 177.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP240920C00178000 | 2024-06-07 9:36AM EDT | 178.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RSP240920C00179000 | 2024-05-24 9:44AM EDT | 179.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RSP240920C00180000 | 2024-05-24 9:47AM EDT | 180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RSP240920C00183000 | 2024-04-11 2:13PM EDT | 183.00 | 1.20 | 0.55 | 0.70 | 0.00 | - | 3 | 3 | 15.50% |
| RSP240920C00184000 | 2024-04-24 1:43PM EDT | 184.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | - | 118 | 14.75% |
| RSP240920C00185000 | 2024-04-22 2:40PM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP240920C00186000 | 2024-06-05 12:42PM EDT | 186.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RSP240920C00188000 | 2024-04-25 10:50AM EDT | 188.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 945 | 16.87% |
| RSP240920C00189000 | 2024-04-22 3:36PM EDT | 189.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RSP240920C00190000 | 2024-05-13 3:11PM EDT | 190.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| RSP240920C00191000 | 2024-03-14 2:17PM EDT | 191.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 3 | 1 | 18.38% |
| RSP240920C00192000 | 2024-03-21 11:11AM EDT | 192.00 | 0.70 | 0.10 | 0.35 | 0.00 | - | - | 1 | 17.51% |
| RSP240920C00193000 | 2024-02-27 4:20PM EDT | 193.00 | 0.20 | 0.55 | 0.90 | 0.00 | - | - | 1 | 22.32% |
| RSP240920C00200000 | 2024-05-15 12:32PM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240920P00077000 | 2024-03-11 9:30AM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| RSP240920P00081000 | 2024-01-31 10:30AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 33 | 25.00% |
| RSP240920P00088000 | 2024-02-06 10:30AM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| RSP240920P00090000 | 2024-05-03 2:35PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 35 | 59.08% |
| RSP240920P00096000 | 2024-02-02 10:30AM EDT | 96.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | 11 | 11 | 67.21% |
| RSP240920P00097000 | 2024-02-13 10:30AM EDT | 97.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | - | 11 | 63.26% |
| RSP240920P00113000 | 2024-06-05 12:42PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RSP240920P00116000 | 2024-03-04 10:30AM EDT | 116.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 10 | 10 | 42.21% |
| RSP240920P00120000 | 2024-04-15 3:25PM EDT | 120.00 | 0.64 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 38.84% |
| RSP240920P00125000 | 2024-03-19 3:23PM EDT | 125.00 | 0.61 | 0.70 | 0.80 | 0.00 | - | 7 | 7 | 35.25% |
| RSP240920P00129000 | 2024-04-23 11:54AM EDT | 129.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| RSP240920P00130000 | 2024-04-23 12:59PM EDT | 130.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP240920P00131000 | 2024-04-24 9:30AM EDT | 131.00 | 0.70 | 0.15 | 0.65 | 0.00 | - | - | 1 | 28.98% |
| RSP240920P00132000 | 2024-02-09 11:56AM EDT | 132.00 | 1.15 | 0.10 | 1.00 | 0.00 | - | 1 | 1 | 31.31% |
| RSP240920P00135000 | 2024-05-14 3:45PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP240920P00137000 | 2024-03-26 12:58PM EDT | 137.00 | 0.79 | 0.15 | 1.40 | 0.00 | - | 10 | 10 | 29.93% |
| RSP240920P00138000 | 2024-04-16 11:44AM EDT | 138.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | - | 83 | 22.77% |
| RSP240920P00139000 | 2024-01-26 12:14PM EDT | 139.00 | 1.85 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 27.59% |
| RSP240920P00140000 | 2024-05-30 3:45PM EDT | 140.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RSP240920P00141000 | 2024-02-20 1:56PM EDT | 141.00 | 1.70 | 0.90 | 1.05 | 0.00 | - | - | 1 | 24.33% |
| RSP240920P00142000 | 2024-04-02 3:56PM EDT | 142.00 | 1.17 | 0.95 | 1.10 | 0.00 | - | 2 | 3 | 23.84% |
| RSP240920P00143000 | 2024-05-02 3:41PM EDT | 143.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 1 | 10 | 19.93% |
| RSP240920P00144000 | 2024-05-08 12:39PM EDT | 144.00 | 0.77 | 0.50 | 0.65 | 0.00 | - | 10 | 24 | 19.19% |
| RSP240920P00145000 | 2024-05-21 12:34PM EDT | 145.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP240920P00146000 | 2024-05-06 9:37AM EDT | 146.00 | 1.04 | 0.45 | 0.70 | 0.00 | - | 1 | 38 | 18.06% |
| RSP240920P00147000 | 2024-04-16 2:11PM EDT | 147.00 | 2.20 | 0.65 | 0.85 | 0.00 | - | 3 | 1,285 | 18.27% |
| RSP240920P00148000 | 2024-06-05 3:28PM EDT | 148.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP240920P00149000 | 2024-05-03 1:43PM EDT | 149.00 | 1.35 | 0.75 | 0.95 | 0.00 | - | 27 | 2,138 | 17.29% |
| RSP240920P00150000 | 2024-06-10 3:35PM EDT | 150.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RSP240920P00151000 | 2024-05-20 11:35AM EDT | 151.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RSP240920P00152000 | 2024-05-14 12:55PM EDT | 152.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,247 | 0 | 3.13% |
| RSP240920P00153000 | 2024-05-23 11:32AM EDT | 153.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP240920P00154000 | 2024-04-23 11:55AM EDT | 154.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 689 | 690 | 3.13% |
| RSP240920P00155000 | 2024-05-30 10:39AM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 3.13% |
| RSP240920P00156000 | 2024-06-07 3:52PM EDT | 156.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP240920P00157000 | 2024-06-07 9:52AM EDT | 157.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP240920P00158000 | 2024-05-23 9:37AM EDT | 158.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RSP240920P00159000 | 2024-05-30 2:18PM EDT | 159.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP240920P00160000 | 2024-06-06 9:30AM EDT | 160.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP240920P00161000 | 2024-05-30 1:49PM EDT | 161.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RSP240920P00162000 | 2024-05-31 2:19PM EDT | 162.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RSP240920P00163000 | 2024-05-30 2:16PM EDT | 163.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RSP240920P00164000 | 2024-06-10 1:57PM EDT | 164.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| RSP240920P00165000 | 2024-06-06 2:24PM EDT | 165.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.01% |
| RSP240920P00166000 | 2024-06-03 12:13PM EDT | 166.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RSP240920P00167000 | 2024-05-29 2:53PM EDT | 167.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RSP240920P00168000 | 2024-06-05 2:22PM EDT | 168.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RSP240920P00169000 | 2024-06-10 1:05PM EDT | 169.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP240920P00170000 | 2024-06-06 10:01AM EDT | 170.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RSP240920P00171000 | 2024-05-23 1:05PM EDT | 171.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP240920P00172000 | 2024-05-09 2:39PM EDT | 172.00 | 7.00 | 6.20 | 9.90 | 0.00 | - | 1 | 1 | 16.15% |
| RSP240920P00174000 | 2024-03-05 12:08PM EDT | 174.00 | 10.85 | 8.60 | 9.20 | 0.00 | - | 2 | 2 | 6.93% |
| RSP240920P00175000 | 2024-03-27 12:03PM EDT | 175.00 | 8.10 | 11.80 | 14.50 | 0.00 | - | 5 | 5 | 23.99% |
| RSP240920P00177000 | 2024-04-03 1:50PM EDT | 177.00 | 10.30 | 12.50 | 14.90 | 0.00 | - | 6 | 0 | 20.56% |
© 2024 Yahoo. All rights reserved.