IVZ - Invesco Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IVZ190719C000140002019-01-04 12:30PM EST14.003.704.405.100.00-1141.46%
IVZ190719C000150002018-12-27 9:45AM EST15.002.303.704.000.00-51030.91%
IVZ190719C000160002019-01-04 10:14AM EST16.002.002.903.200.00-10430.27%
IVZ190719C000170002019-01-09 12:53PM EST17.001.802.202.400.00-31327.71%
IVZ190719C000180002019-01-17 3:04PM EST18.001.561.551.750.00-1234726.66%
IVZ190719C000190002019-01-18 2:56PM EST19.001.181.051.250.00-5577926.42%
IVZ190719C000200002019-01-22 12:12PM EST20.000.720.650.85-0.10-12.20%617525.98%
IVZ190719C000210002019-01-22 3:45PM EST21.000.480.400.55-0.02-4.00%353525.44%
IVZ190719C000220002019-01-18 11:10AM EST22.000.320.250.400.00-103926.61%
IVZ190719C000230002019-01-18 3:38PM EST23.000.160.100.250.00-22826.27%
IVZ190719C000240002018-12-11 9:48AM EST24.000.300.050.200.00-674927.93%
IVZ190719C000250002018-12-06 10:13AM EST25.000.320.000.150.00-202028.91%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IVZ190719P000120002019-01-22 1:41PM EST12.000.100.050.15-0.03-23.08%206043.75%
IVZ190719P000130002019-01-07 2:08PM EST13.000.410.100.200.00-102140.14%
IVZ190719P000140002019-01-15 11:54AM EST14.000.500.200.300.00-93737.99%
IVZ190719P000150002019-01-16 10:58AM EST15.000.600.350.450.00-2133436.33%
IVZ190719P000160002019-01-16 11:23AM EST16.000.800.550.700.00-2051535.79%
IVZ190719P000170002019-01-22 2:35PM EST17.000.950.800.95-0.05-5.00%6317333.55%
IVZ190719P000180002019-01-22 10:38AM EST18.001.251.201.40-1.10-46.81%107233.86%
IVZ190719P000190002019-01-18 11:47AM EST19.001.681.701.900.00-73733.33%
IVZ190719P000200002019-01-15 12:17PM EST20.003.212.352.550.00-109834.01%
IVZ190719P000210002019-01-07 11:22AM EST21.004.432.953.300.00-207935.21%
IVZ190719P000220002019-01-18 10:55AM EST22.003.843.804.100.00-110336.23%
IVZ190719P000230002019-01-03 10:19AM EST23.007.034.505.000.00-11338.53%
IVZ190719P000240002019-01-03 10:03AM EST24.007.865.106.300.00-21649.56%
IVZ190719P000250002018-12-07 11:01AM EST25.006.305.708.000.00-2268.51%
IVZ190719P000280002018-12-06 9:34AM EST28.009.888.6010.300.00-2363.92%