Singapore markets close in 1 hour 13 minutes
Straits Times Index
3,305.68 -16.40 (-0.49%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,167.44 -199.51 (-1.09%) FTSE 100
8,247.62 +19.14 (+0.23%) Bitcoin USD
67,668.77 -1,692.50 (-2.44%) CMC Crypto 200
1,403.45 -38.19 (-2.65%)
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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP241220C00100000 | 2024-05-28 11:03AM EDT | 100.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSP241220C00120000 | 2024-05-01 10:27AM EDT | 120.00 | 43.89 | 47.20 | 50.00 | 0.00 | - | - | 1 | 48.82% |
| RSP241220C00149000 | 2024-05-22 3:58PM EDT | 149.00 | 22.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RSP241220C00150000 | 2024-06-10 1:46PM EDT | 150.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RSP241220C00155000 | 2024-05-30 3:51PM EDT | 155.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP241220C00159000 | 2024-05-31 1:04PM EDT | 159.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| RSP241220C00160000 | 2024-06-10 12:31PM EDT | 160.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP241220C00161000 | 2024-05-03 12:39PM EDT | 161.00 | 10.85 | 11.50 | 12.20 | 0.00 | - | 1 | 1 | 21.32% |
| RSP241220C00163000 | 2024-05-31 12:59PM EDT | 163.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RSP241220C00164000 | 2024-05-09 11:04AM EDT | 164.00 | 10.39 | 8.40 | 9.00 | 0.00 | - | 1 | 1 | 17.80% |
| RSP241220C00165000 | 2024-06-10 12:31PM EDT | 165.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RSP241220C00166000 | 2024-06-10 1:00PM EDT | 166.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RSP241220C00167000 | 2024-06-07 1:15PM EDT | 167.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RSP241220C00168000 | 2024-06-10 3:23PM EDT | 168.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RSP241220C00169000 | 2024-06-07 11:03AM EDT | 169.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RSP241220C00170000 | 2024-06-10 3:26PM EDT | 170.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RSP241220C00171000 | 2024-06-07 10:34AM EDT | 171.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP241220C00172000 | 2024-06-07 10:28AM EDT | 172.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP241220C00173000 | 2024-06-07 10:34AM EDT | 173.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP241220C00174000 | 2024-06-07 11:08AM EDT | 174.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP241220C00175000 | 2024-06-06 11:19AM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP241220C00176000 | 2024-06-06 12:04PM EDT | 176.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP241220C00177000 | 2024-06-06 12:01PM EDT | 177.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP241220C00178000 | 2024-06-04 2:58PM EDT | 178.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RSP241220C00179000 | 2024-06-05 9:43AM EDT | 179.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RSP241220C00180000 | 2024-06-10 11:05AM EDT | 180.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP241220C00183000 | 2024-05-20 11:39AM EDT | 183.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RSP241220C00185000 | 2024-06-05 11:32AM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| RSP241220C00186000 | 2024-04-22 1:50PM EDT | 186.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RSP241220C00190000 | 2024-06-04 3:36PM EDT | 190.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| RSP241220C00195000 | 2024-05-16 9:30AM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RSP241220C00199000 | 2024-04-24 9:30AM EDT | 199.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | - | 1 | 18.71% |
| RSP241220C00200000 | 2024-04-23 3:34PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP241220P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.75 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 41.99% |
| RSP241220P00115000 | 2024-04-19 12:16PM EDT | 115.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 31.31% |
| RSP241220P00118000 | 2024-04-19 10:47AM EDT | 118.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 5 | 5 | 30.27% |
| RSP241220P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.75 | 0.35 | 0.85 | 0.00 | - | - | 10 | 25.99% |
| RSP241220P00135000 | 2024-06-06 11:07AM EDT | 135.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RSP241220P00140000 | 2024-04-29 12:34PM EDT | 140.00 | 1.60 | 1.30 | 2.30 | 0.00 | - | - | 3 | 23.43% |
| RSP241220P00142000 | 2024-05-31 2:17PM EDT | 142.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP241220P00145000 | 2024-05-23 3:35PM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RSP241220P00147000 | 2024-05-10 3:59PM EDT | 147.00 | 1.77 | 0.25 | 1.75 | 0.00 | - | 1 | 3 | 16.79% |
| RSP241220P00150000 | 2024-06-07 12:08PM EDT | 150.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RSP241220P00152000 | 2024-05-17 1:51PM EDT | 152.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| RSP241220P00153000 | 2024-06-04 11:00AM EDT | 153.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| RSP241220P00154000 | 2024-05-30 3:49PM EDT | 154.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP241220P00155000 | 2024-05-30 3:46PM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP241220P00157000 | 2024-05-13 12:33PM EDT | 157.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RSP241220P00158000 | 2024-06-03 10:48AM EDT | 158.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RSP241220P00159000 | 2024-06-05 2:43PM EDT | 159.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RSP241220P00160000 | 2024-06-10 2:37PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RSP241220P00161000 | 2024-06-10 3:29PM EDT | 161.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RSP241220P00162000 | 2024-06-10 3:24PM EDT | 162.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RSP241220P00163000 | 2024-06-10 3:29PM EDT | 163.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RSP241220P00164000 | 2024-06-10 11:27AM EDT | 164.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RSP241220P00165000 | 2024-06-10 11:22AM EDT | 165.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| RSP241220P00166000 | 2024-06-06 2:08PM EDT | 166.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP241220P00167000 | 2024-06-06 12:39PM EDT | 167.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP241220P00168000 | 2024-06-04 3:52PM EDT | 168.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.