IVV - iShares Core S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IVV190621C002100002019-06-14 2:38PM EDT210.0081.1578.5083.10+19.11+30.80%77163.48%
IVV190621C002200002019-06-14 2:32PM EDT220.0071.1169.1073.90+8.45+13.49%3398.44%
IVV190621C002450002019-06-14 2:30PM EDT245.0046.1343.6048.40+15.65+51.35%99103.98%
IVV190621C002500002019-06-14 3:00PM EDT250.0041.1740.9042.40+4.77+13.10%181463.57%
IVV190621C002550002019-06-14 3:27PM EDT255.0036.8036.0036.60+5.50+17.57%252955.27%
IVV190621C002600002019-06-14 2:38PM EDT260.0031.1731.0032.00-0.33-1.05%243657.32%
IVV190621C002650002019-06-14 3:03PM EDT265.0026.1026.0026.60+3.25+14.22%20018341.90%
IVV190621C002700002019-06-14 3:03PM EDT270.0021.4021.0021.60+1.82+9.30%506035.11%
IVV190621C002725002019-06-03 1:32PM EDT272.506.3018.3019.700.00--1740.99%
IVV190621C002750002019-06-14 2:41PM EDT275.0016.1616.0016.80-5.84-26.55%364331.59%
IVV190621C002800002019-06-14 3:03PM EDT280.0011.2011.0011.60+0.66+6.26%15715221.19%
IVV190621C002825002019-06-06 10:18AM EDT282.504.637.1010.900.00-1434.34%
IVV190621C002850002019-06-14 3:05PM EDT285.006.396.006.90-1.51-19.11%10113116.94%
IVV190621C002875002019-06-14 3:09PM EDT287.503.823.604.40-0.28-6.83%21512.43%
IVV190621C002900002019-06-14 3:48PM EDT290.002.202.002.20-0.45-16.98%62359.29%
IVV190621C002925002019-06-13 2:41PM EDT292.500.850.851.150.00-182510.56%
IVV190621C002950002019-06-14 11:19AM EDT295.000.250.250.45-0.30-54.55%645410.55%
IVV190621C003000002019-06-11 1:15PM EDT300.000.180.000.250.00-24615.60%
IVV190621C003050002019-06-10 1:24PM EDT305.000.150.000.200.00-45920.83%
IVV190621C003100002019-06-07 11:24AM EDT310.000.400.000.200.00-1726.47%
IVV190621C003150002019-06-11 2:22PM EDT315.000.350.000.750.00-1142.38%
IVV190621C003400002019-06-07 11:09AM EDT340.000.050.000.050.00-7746.09%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IVV190621P002100002019-06-10 12:04AM EDT210.000.600.000.500.00-516112.50%
IVV190621P002150002019-06-10 12:04AM EDT215.000.800.000.500.00-12105.47%
IVV190621P002200002019-06-03 9:30AM EDT220.000.350.001.100.00-14112.11%
IVV190621P002250002019-06-07 11:09AM EDT225.000.500.000.500.00-3591.60%
IVV190621P002300002019-06-10 12:04AM EDT230.001.700.000.500.00-1684.77%
IVV190621P002350002019-06-10 12:04AM EDT235.000.650.000.500.00-32678.13%
IVV190621P002400002019-06-11 1:15PM EDT240.000.350.000.750.00-21276.56%
IVV190621P002450002019-06-11 1:15PM EDT245.000.330.200.750.00-21372.85%
IVV190621P002500002019-06-07 11:24AM EDT250.000.100.000.100.00-11550.78%
IVV190621P002550002019-06-07 11:24AM EDT255.002.560.350.500.00-51057.42%
IVV190621P002600002019-05-29 10:34AM EDT260.000.750.150.750.00-12551.12%
IVV190621P002650002019-05-20 10:23AM EDT265.001.000.000.750.00-11049.81%
IVV190621P002675002019-06-03 1:02PM EDT267.502.100.000.400.00-5739.62%
IVV190621P002700002019-06-14 11:32AM EDT270.000.150.200.40-2.30-93.88%1017136.18%
IVV190621P002725002019-06-06 1:30PM EDT272.500.600.250.450.00-9933.59%
IVV190621P002750002019-06-13 12:45PM EDT275.000.010.000.500.00-17630.84%
IVV190621P002800002019-06-14 11:15AM EDT280.000.330.100.25-4.07-92.50%14519.53%
IVV190621P002850002019-06-14 3:41PM EDT285.000.590.500.70-0.24-28.92%112217.43%
IVV190621P002900002019-06-14 10:31AM EDT290.002.501.752.10+0.02+0.81%13616.69%
IVV190621P002950002019-06-07 11:09AM EDT295.0018.004.906.400.00-302226.34%
IVV190621P003000002019-06-10 12:04AM EDT300.0049.959.1011.000.00-0034.08%