U.S. markets open in 1 hour 19 minutes

Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
37.56-0.45 (-1.18%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPHD201218C000170002020-09-02 8:58AM EST17.0017.3016.2016.900.00--00.00%
SPHD201218C000220002020-11-06 2:30PM EST22.0013.5015.3015.800.00-100138.67%
SPHD201218C000260002020-07-27 8:30AM EST26.007.977.808.400.00-120.00%
SPHD201218C000280002020-08-23 11:11PM EST28.006.190.000.000.00--00.00%
SPHD201218C000290002020-09-23 1:16PM EST29.004.225.306.300.00-8190.00%
SPHD201218C000300002020-11-23 10:04AM EST30.006.607.307.800.00-6068.75%
SPHD201218C000310002020-11-09 3:07PM EST31.005.846.406.800.00-101060.94%
SPHD201218C000320002020-10-29 10:53AM EST32.003.575.405.900.00-1058.98%
SPHD201218C000330002020-11-19 10:01AM EST33.003.354.404.900.00-36050.78%
SPHD201218C000340002020-11-25 1:29PM EST34.003.773.503.80+0.77+25.67%210737.79%
SPHD201218C000350002020-11-25 11:07AM EST35.002.652.602.85-0.54-16.93%128532.13%
SPHD201218C000360002020-11-25 12:49PM EST36.001.901.851.95-0.25-11.63%297727.15%
SPHD201218C000370002020-11-25 11:37AM EST37.001.080.951.15-0.32-22.86%327123.00%
SPHD201218C000380002020-11-25 11:37AM EST38.000.500.400.55-0.25-33.33%623120.26%
SPHD201218C000390002020-11-25 3:17PM EST39.000.190.150.25-0.11-36.67%2219020.36%
SPHD201218C000400002020-11-25 3:30PM EST40.000.100.050.10-0.05-33.33%1432920.61%
SPHD201218C000410002020-11-24 3:40PM EST41.000.050.000.200.00-73131.74%
SPHD201218C000420002020-11-16 2:55PM EST42.000.050.000.050.00-104726.95%
SPHD201218C000430002020-08-25 8:30AM EST43.000.050.000.250.00-3012045.70%
SPHD201218C000440002020-11-23 12:29PM EST44.000.080.000.200.00-13648.05%
SPHD201218C000460002020-11-11 9:45AM EST46.000.050.000.300.00-51753.91%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPHD201218P000180002020-07-09 4:00PM EST18.000.450.000.000.00--150.00%
SPHD201218P000200002020-10-19 10:11AM EST20.000.050.000.850.00-326181.45%
SPHD201218P000210002020-08-31 10:41AM EST21.000.250.000.400.00-25143.36%
SPHD201218P000220002020-09-01 1:25PM EST22.000.250.000.250.00-230121.88%
SPHD201218P000230002020-09-01 1:36PM EST23.000.300.000.450.00-20126.95%
SPHD201218P000240002020-08-23 11:11PM EST24.000.400.000.000.00--050.00%
SPHD201218P000250002020-11-10 2:25PM EST25.000.050.000.200.00-41792.38%
SPHD201218P000260002020-10-28 11:32AM EST26.000.250.000.200.00-115284.77%
SPHD201218P000270002020-11-20 10:09AM EST27.000.050.000.200.00-109677.34%
SPHD201218P000280002020-11-03 1:00PM EST28.000.250.000.200.00-34770.12%
SPHD201218P000290002020-11-19 11:18AM EST29.000.050.000.200.00-104063.09%
SPHD201218P000300002020-11-23 2:19PM EST30.000.050.000.200.00-335756.25%
SPHD201218P000310002020-11-25 2:16PM EST31.000.040.000.05-0.06-60.00%117743.16%
SPHD201218P000320002020-11-23 3:18PM EST32.000.100.050.100.00-26742.77%
SPHD201218P000330002020-11-25 3:30PM EST33.000.050.050.15-0.05-50.00%5212139.84%
SPHD201218P000340002020-11-25 12:06PM EST34.000.150.050.100.00-1116229.49%
SPHD201218P000350002020-11-25 3:14PM EST35.000.160.150.25-0.04-20.00%79230.42%
SPHD201218P000360002020-11-25 3:00PM EST36.000.300.250.30+0.08+36.36%423924.02%
SPHD201218P000370002020-11-25 12:06PM EST37.000.500.450.60+0.15+42.86%92923.29%
SPHD201218P000380002020-11-25 2:12PM EST38.001.030.851.05+0.33+47.14%33921.92%
SPHD201218P000390002020-09-22 9:31AM EST39.006.430.000.000.00-500.00%
SPHD201218P000400002020-11-24 9:38AM EST40.002.702.202.800.00-1031.84%
SPHD201218P000410002020-08-03 10:05AM EST41.007.966.607.100.00-11129.05%
SPHD201218P000420002020-08-06 1:44PM EST42.008.967.708.500.00-10144.73%