NYSEArca - Delayed Quote • USD
Invesco Senior Loan ETF (BKLN)
At close: 4:00 PM EDT
After hours: 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKLN240419C00018000 | 10/5/2023 5:41 PM | 18 | 2.80 | 1.85 | 3.80 | 0.00 | 0.00% | 10 | 0 | 455.47% |
| BKLN240419C00020000 | 3/5/2024 8:37 PM | 20 | 3.00 | 0.01 | 3.00 | 0.00 | 0.00% | - | 1 | 196.88% |
| BKLN240419C00021000 | 4/19/2024 7:03 PM | 21 | 0.01 | 0.00 | 0.41 | -0.19 | -95.00% | 19 | 17,319 | 81.25% |
| BKLN240419C00022000 | 3/19/2024 2:22 PM | 22 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 191 | 54.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKLN240419P00015000 | 10/13/2023 7:31 PM | 15 | 0.17 | 0.00 | 0.13 | 0.00 | 0.00% | - | 50 | 384.38% |
| BKLN240419P00017000 | 1/9/2024 3:29 PM | 17 | 0.07 | 0.00 | 0.22 | 0.00 | 0.00% | - | 8 | 296.88% |
| BKLN240419P00018000 | 11/10/2023 4:43 PM | 18 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 435.16% |
| BKLN240419P00019000 | 1/22/2024 3:31 PM | 19 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 314 | 269.53% |
| BKLN240419P00020000 | 3/21/2024 3:03 PM | 20 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 15 | 1,702 | 114.45% |
| BKLN240419P00021000 | 4/16/2024 7:56 PM | 21 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 17,363 | 9.38% |
| BKLN240419P00022000 | 4/17/2024 5:10 PM | 22 | 0.50 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 1 | 96.88% |
| BKLN240419P00023000 | 1/25/2024 5:03 PM | 23 | 2.30 | 0.40 | 4.15 | 0.00 | 0.00% | 11 | 347 | 232.03% |
| BKLN240419P00024000 | 12/22/2023 5:20 PM | 24 | 3.37 | 1.15 | 0.00 | 0.00 | 0.00% | 50 | 50 | 0.00% |
| BKLN240419P00025000 | 12/18/2023 7:09 PM | 25 | 4.42 | 2.41 | 5.75 | 0.00 | 0.00% | 10 | 10 | 269.53% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.27
+1.36%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.67
+1.01%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
UTES Virtus Reaves Utilities ETF
47.81
+0.95%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
SPVM Invesco S&P 500 Value with Momentum ETF
53.75
+0.96%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.02
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
GDX VanEck Gold Miners ETF
34.05
+0.89%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.82
+0.88%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.35
+0.62%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.50
+0.88%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
CCOR Core Alternative ETF
26.46
+0.83%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.59
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
MAGA Point Bridge America First ETF
43.96
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.74%
FLIN Franklin FTSE India ETF
36.87
+0.74%
PKW Invesco BuyBack Achievers ETF
102.25
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.80
+0.35%
EWC iShares MSCI Canada ETF
37.11
+0.71%