Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Core S&P 500 ETF (IVV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
455.14-4.12 (-0.90%)
At close: 04:00PM EST
455.50 +0.36 (+0.08%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IVV211210C004350002021-11-09 9:54AM EST435.0036.8019.5022.900.00--939.34%
IVV211210C004540002021-12-03 9:53AM EST454.009.705.807.70-1.60-14.16%1028.33%
IVV211210C004550002021-12-03 1:07PM EST455.006.304.907.10-9.34-59.72%2227.96%
IVV211210C004560002021-11-09 9:54AM EST456.0017.903.906.500.00--727.50%
IVV211210C004570002021-12-02 10:10AM EST457.006.604.105.900.00-2126.95%
IVV211210C004600002021-12-03 3:56PM EST460.003.552.404.20-5.52-60.86%31325.06%
IVV211210C004620002021-12-02 12:39PM EST462.004.001.153.400.00-1224.63%
IVV211210C004625002021-11-16 11:20AM EST462.5012.401.302.950.00--223.34%
IVV211210C004650002021-12-02 10:34AM EST465.002.530.954.600.00-5434.03%
IVV211210C004675002021-11-29 10:24AM EST467.503.800.104.800.00-61038.30%
IVV211210C004680002021-11-10 12:28PM EST468.007.140.454.600.00--438.06%
IVV211210C004710002021-11-16 12:45PM EST471.006.400.004.800.00--342.82%
IVV211210C004775002021-11-29 1:25PM EST477.500.300.004.800.00-2350.65%
IVV211210C004800002021-11-24 3:27PM EST480.001.090.004.800.00-82253.50%
IVV211210C004825002021-11-29 1:25PM EST482.500.380.104.800.00-1056.30%
IVV211210C004850002021-11-16 9:44AM EST485.000.500.004.800.00-1059.02%
IVV211210C004900002021-12-03 9:31AM EST490.000.050.003.80-0.65-92.86%1158.70%
PutsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IVV211210P004300002021-11-05 8:33AM EST430.001.220.404.400.00-20054.74%
IVV211210P004350002021-11-19 9:30AM EST435.001.351.455.000.00-6651.22%
IVV211210P004375002021-11-15 10:13AM EST437.501.201.905.000.00-1147.78%
IVV211210P004400002021-12-01 12:42PM EST440.001.102.405.500.00-2846.61%
IVV211210P004500002021-12-03 10:10AM EST450.005.004.406.40+2.50+100.00%1234.92%
IVV211210P004510002021-11-29 1:25PM EST451.002.704.807.900.00-1039.28%
IVV211210P004560002021-11-29 1:25PM EST456.003.516.409.500.00-1036.02%
IVV211210P004570002021-12-01 1:54PM EST457.005.076.9010.000.00-1135.88%
IVV211210P004600002021-11-08 12:30PM EST460.004.108.1011.400.00--234.64%
IVV211210P004670002021-12-03 2:55PM EST467.0015.6111.8015.50+9.61+160.17%1232.39%
IVV211210P004675002021-11-19 3:50PM EST467.504.2811.9016.000.00-2233.03%
IVV211210P004680002021-11-11 1:49PM EST468.007.6012.9016.000.00--131.28%
IVV211210P004720002021-11-09 9:54AM EST472.008.0016.0019.500.00--233.41%
IVV211210P004725002021-11-22 11:12AM EST472.504.5515.9020.000.00--133.96%
IVV211210P004775002021-11-16 12:44PM EST477.508.4020.3025.000.00-2039.32%
Advertisement
Advertisement