NYSEArca - Delayed Quote • USD
Invesco S&P 500 Equal Weight ETF (RSP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240503C00151000 | 4/12/2024 5:06 PM | 151 | 12.10 | 10.30 | 14.00 | 0.00 | 0.00% | 3 | 3 | 51.90% |
| RSP240503C00155000 | 4/26/2024 6:52 PM | 155 | 8.10 | 7.30 | 9.80 | 0.93 | 12.97% | 1 | 1 | 64.99% |
| RSP240503C00156000 | 4/16/2024 6:51 PM | 156 | 5.47 | 5.60 | 8.90 | 0.00 | 0.00% | - | 1 | 61.99% |
| RSP240503C00157500 | 4/19/2024 6:32 PM | 157.5 | 3.80 | 3.50 | 7.40 | 0.00 | 0.00% | 20 | 20 | 55.18% |
| RSP240503C00159000 | 4/16/2024 2:04 PM | 159 | 3.10 | 3.80 | 4.50 | 0.00 | 0.00% | - | 1 | 29.27% |
| RSP240503C00160000 | 4/26/2024 2:05 PM | 160 | 3.70 | 2.00 | 3.70 | 1.10 | 42.31% | 2 | 9 | 27.69% |
| RSP240503C00161000 | 4/25/2024 5:50 PM | 161 | 2.39 | 1.30 | 2.45 | 0.00 | 0.00% | 8 | 8 | 19.78% |
| RSP240503C00162000 | 4/26/2024 7:32 PM | 162 | 1.80 | 1.60 | 1.80 | 0.14 | 8.43% | 5 | 81 | 18.99% |
| RSP240503C00162500 | 4/26/2024 6:20 PM | 162.5 | 1.62 | 0.35 | 1.45 | -0.13 | -7.43% | 50 | 47 | 17.87% |
| RSP240503C00163000 | 4/26/2024 7:36 PM | 163 | 1.20 | 1.05 | 1.20 | -0.10 | -7.69% | 78 | 1,054 | 17.63% |
| RSP240503C00164000 | 4/26/2024 6:53 PM | 164 | 0.85 | 0.65 | 0.75 | -0.25 | -22.73% | 6 | 59 | 16.72% |
| RSP240503C00165000 | 4/26/2024 7:26 PM | 165 | 0.50 | 0.35 | 0.45 | -0.10 | -16.67% | 11 | 1,884 | 16.33% |
| RSP240503C00166000 | 4/22/2024 3:32 PM | 166 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 3 | 33 | 16.02% |
| RSP240503C00167000 | 4/26/2024 1:48 PM | 167 | 0.14 | 0.05 | 0.15 | 0.01 | 7.69% | 6 | 8 | 16.36% |
| RSP240503C00167500 | 4/9/2024 7:14 PM | 167.5 | 2.40 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 1 | 17.68% |
| RSP240503C00168000 | 4/19/2024 4:21 PM | 168 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 3 | 17.19% |
| RSP240503C00169000 | 4/15/2024 7:49 PM | 169 | 0.21 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 7 | 44.31% |
| RSP240503C00170000 | 4/26/2024 6:52 PM | 170 | 0.07 | 0.00 | 0.10 | -0.31 | -81.58% | 1 | 3 | 21.78% |
| RSP240503C00171000 | 3/28/2024 3:20 PM | 171 | 2.05 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 3 | 51.12% |
| RSP240503C00174000 | 4/12/2024 1:32 PM | 174 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 3,002 | 39.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240503P00152000 | 4/17/2024 2:52 PM | 152 | 0.40 | 0.00 | 0.30 | 0.00 | 0.00% | - | 10 | 37.84% |
| RSP240503P00152500 | 4/15/2024 3:19 PM | 152.5 | 0.37 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 59.06% |
| RSP240503P00154000 | 4/23/2024 4:37 PM | 154 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 17 | 17 | 53.37% |
| RSP240503P00155000 | 4/23/2024 2:32 PM | 155 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 72 | 49.51% |
| RSP240503P00156000 | 4/25/2024 7:16 PM | 156 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 6 | 21.88% |
| RSP240503P00157000 | 4/25/2024 1:49 PM | 157 | 0.35 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 4 | 19.19% |
| RSP240503P00157500 | 4/26/2024 7:19 PM | 157.5 | 0.12 | 0.10 | 0.20 | -0.19 | -61.29% | 10 | 28 | 19.24% |
| RSP240503P00158000 | 4/25/2024 2:12 PM | 158 | 0.70 | 0.10 | 0.25 | 0.00 | 0.00% | 20 | 97 | 18.99% |
| RSP240503P00159000 | 4/26/2024 1:35 PM | 159 | 0.41 | 0.25 | 0.35 | -0.14 | -25.45% | 2 | 15 | 17.90% |
| RSP240503P00160000 | 4/26/2024 4:47 PM | 160 | 0.45 | 0.40 | 0.50 | -0.84 | -65.12% | 16 | 41 | 16.85% |
| RSP240503P00161000 | 4/19/2024 7:26 PM | 161 | 2.80 | 0.60 | 0.75 | 0.00 | 0.00% | 1 | 2 | 16.26% |
| RSP240503P00162000 | 4/26/2024 6:53 PM | 162 | 0.91 | 0.95 | 1.10 | -0.59 | -39.33% | 24 | 18 | 15.72% |
| RSP240503P00163000 | 4/26/2024 7:38 PM | 163 | 1.33 | 1.35 | 1.75 | -0.47 | -26.11% | 18 | 11 | 17.38% |
| RSP240503P00165000 | 4/26/2024 3:19 PM | 165 | 2.79 | 2.60 | 4.60 | -1.56 | -35.86% | 2 | 8 | 37.62% |
| RSP240503P00166000 | 4/15/2024 6:41 PM | 166 | 5.40 | 3.40 | 4.70 | 0.00 | 0.00% | 1 | 27 | 30.05% |
| RSP240503P00167000 | 4/10/2024 3:03 PM | 167 | 3.22 | 4.20 | 6.10 | 0.00 | 0.00% | 2 | 0 | 39.50% |
| RSP240503P00168000 | 4/2/2024 6:58 PM | 168 | 2.85 | 5.20 | 7.30 | 0.00 | 0.00% | 20 | 0 | 46.14% |
| RSP240503P00169000 | 4/4/2024 6:07 PM | 169 | 2.90 | 4.80 | 8.30 | 0.00 | 0.00% | 2 | 0 | 49.90% |
| RSP240503P00170000 | 3/28/2024 7:03 PM | 170 | 2.21 | 7.20 | 9.50 | 0.00 | 0.00% | 2 | 0 | 56.42% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%