NYSEArca - Delayed Quote USD
Invesco Aerospace & Defense ETF (PPA)
132.26
+0.70
+(0.53%)
At close: 4:00:00 PM EDT
131.93
-0.33
(-0.25%)
After hours: 6:17:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPA250620C00105000 | 4/4/2025 2:08 PM | 105 | 7.73 | 18.50 | 23.50 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| PPA250620C00109000 | 1/30/2025 9:40 AM | 109 | 14.40 | 9.40 | 12.30 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| PPA250620C00110000 | 4/4/2025 2:08 PM | 110 | 4.98 | 13.80 | 18.80 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| PPA250620C00112000 | 5/9/2025 12:19 PM | 112 | 14.50 | 18.20 | 21.90 | 0.00 | 0.00% | 1 | 0 | 54.81% |
| PPA250620C00115000 | 1/31/2025 10:11 AM | 115 | 9.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| PPA250620C00116000 | 5/1/2025 9:30 AM | 116 | 9.00 | 14.30 | 18.10 | 0.00 | 0.00% | 1 | 1 | 48.77% |
| PPA250620C00117000 | 3/20/2025 10:36 AM | 117 | 6.32 | 2.00 | 6.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| PPA250620C00118000 | 5/8/2025 10:17 AM | 118 | 8.00 | 12.40 | 16.20 | 0.00 | 0.00% | 2 | 5 | 45.57% |
| PPA250620C00119000 | 4/28/2025 12:11 PM | 119 | 4.60 | 11.30 | 15.30 | 0.00 | 0.00% | 8 | 8 | 44.39% |
| PPA250620C00120000 | 5/19/2025 2:01 PM | 120 | 12.75 | 10.30 | 14.30 | 3.95 | 44.89% | 2 | 40 | 42.24% |
| PPA250620C00121000 | 1/21/2025 12:10 PM | 121 | 6.80 | 1.95 | 4.40 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| PPA250620C00122000 | 4/30/2025 3:52 PM | 122 | 4.00 | 8.50 | 12.40 | 0.00 | 0.00% | - | 3 | 38.77% |
| PPA250620C00123000 | 5/15/2025 3:53 PM | 123 | 9.00 | 7.60 | 11.50 | 0.00 | 0.00% | 1 | 16 | 37.37% |
| PPA250620C00124000 | 5/8/2025 11:41 AM | 124 | 5.50 | 6.80 | 10.60 | 0.00 | 0.00% | 1 | 1 | 35.89% |
| PPA250620C00125000 | 5/15/2025 1:15 PM | 125 | 6.60 | 5.90 | 9.60 | 0.00 | 0.00% | 1 | 3 | 33.59% |
| PPA250620C00126000 | 4/21/2025 10:22 AM | 126 | 1.00 | 4.90 | 8.80 | 0.00 | 0.00% | 1 | 2 | 32.73% |
| PPA250620C00127000 | 5/15/2025 12:55 PM | 127 | 4.85 | 5.80 | 7.50 | 0.00 | 0.00% | 9 | 3 | 28.15% |
| PPA250620C00128000 | 5/19/2025 2:01 PM | 128 | 5.60 | 5.20 | 6.50 | 1.05 | 23.08% | 2 | 10 | 25.73% |
| PPA250620C00130000 | 5/19/2025 2:35 PM | 130 | 4.20 | 3.40 | 5.40 | 0.70 | 20.00% | 1 | 6 | 26.54% |
| PPA250620C00135000 | 5/16/2025 9:30 AM | 135 | 1.20 | 0.70 | 1.60 | 0.00 | 0.00% | 1 | 1 | 17.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPA250620P00100000 | 4/22/2025 2:43 PM | 100 | 1.50 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 56.35% |
| PPA250620P00105000 | 4/8/2025 12:35 PM | 105 | 4.05 | 0.00 | 3.50 | 0.00 | 0.00% | - | 0 | 70.56% |
| PPA250620P00109000 | 4/9/2025 2:29 PM | 109 | 4.70 | 0.00 | 3.60 | 0.00 | 0.00% | 3 | 2 | 62.82% |
| PPA250620P00110000 | 4/4/2025 11:57 AM | 110 | 6.02 | 0.00 | 3.70 | 0.00 | 0.00% | 2 | 1 | 61.33% |
| PPA250620P00112000 | 3/4/2025 9:30 AM | 112 | 3.53 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| PPA250620P00114000 | 4/11/2025 2:01 PM | 114 | 6.30 | 0.00 | 2.35 | 0.00 | 0.00% | 3 | 3 | 58.08% |
| PPA250620P00115000 | 4/14/2025 12:45 PM | 115 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| PPA250620P00116000 | 4/24/2025 1:44 PM | 116 | 3.32 | 0.00 | 2.30 | 0.00 | 0.00% | 2 | 2 | 53.25% |
| PPA250620P00117000 | 5/16/2025 11:09 AM | 117 | 0.50 | 0.00 | 2.35 | 0.00 | 0.00% | 5 | 5 | 51.54% |
| PPA250620P00118000 | 5/16/2025 3:47 PM | 118 | 0.40 | 0.00 | 0.65 | 0.00 | 0.00% | 3 | 10 | 31.40% |
| PPA250620P00119000 | 3/31/2025 12:42 PM | 119 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| PPA250620P00120000 | 5/16/2025 3:58 PM | 120 | 1.50 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 2 | 29.83% |
| PPA250620P00121000 | 5/1/2025 11:45 AM | 121 | 2.40 | 0.00 | 0.90 | 0.00 | 0.00% | - | 1 | 29.18% |
| PPA250620P00123000 | 5/5/2025 11:13 AM | 123 | 2.74 | 0.00 | 1.05 | 0.00 | 0.00% | 2 | 1 | 27.00% |
| PPA250620P00124000 | 5/14/2025 1:56 PM | 124 | 1.00 | 0.00 | 1.15 | 0.00 | 0.00% | - | 1 | 25.99% |
| PPA250620P00125000 | 5/14/2025 9:32 AM | 125 | 1.45 | 0.05 | 1.40 | 0.00 | 0.00% | 1 | 4 | 26.15% |
| PPA250620P00127000 | 5/13/2025 10:38 AM | 127 | 1.75 | 0.05 | 3.10 | 0.00 | 0.00% | - | 2 | 34.24% |
| PPA250620P00128000 | 5/15/2025 11:42 AM | 128 | 1.97 | 0.05 | 3.20 | 0.00 | 0.00% | - | 0 | 32.35% |
| PPA250620P00130000 | 5/16/2025 2:04 PM | 130 | 2.01 | 0.05 | 3.80 | 0.00 | 0.00% | 2 | 0 | 30.82% |
Related Tickers
GOEX Global X Gold Explorers ETF
41.09
+3.25%
GDXJ VanEck Junior Gold Miners ETF
60.24
+2.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.77
+2.45%
RING iShares MSCI Global Gold Miners ETF
39.62
+2.11%
EWW iShares MSCI Mexico ETF
60.57
+1.78%
BLOK Amplify Transformational Data Sharing ETF
48.72
+1.69%
BBP Virtus LifeSci Biotech Products ETF
56.26
+1.69%
EUFN iShares MSCI Europe Financials ETF
31.75
+1.57%
AADR AdvisorShares Dorsey Wright ADR ETF
79.69
+1.40%
IDX VanEck Indonesia Index ETF
14.56
+1.39%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.35
+1.39%
EPU iShares MSCI Peru ETF
45.16
+1.32%
GLD SPDR Gold Shares
298.03
+1.29%
IAU iShares Gold Trust
60.97
+1.28%
EWD iShares MSCI Sweden ETF
46.19
+1.27%
SMIN iShares MSCI India Small-Cap ETF
74.32
+1.25%
EZU iShares MSCI Eurozone ETF
58.77
+1.21%
IDMO Invesco S&P International Developed Momentum ETF
49.11
+1.15%
FEZ SPDR EURO STOXX 50 ETF
59.47
+1.14%
FDD First Trust STOXX European Select Dividend Index Fund
15.10
+1.14%
EWL iShares MSCI Switzerland ETF
55.02
+1.12%
FLEU Franklin FTSE Eurozone ETF
30.31
+1.11%
ECH iShares MSCI Chile ETF
32.96
+1.07%
FLLA Franklin FTSE Latin America ETF
21.65
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.47
+1.06%
INTF iShares International Equity Factor ETF
33.52
+1.06%
EFAS Global X MSCI SuperDividend EAFE ETF
17.25
+1.05%
JHMD John Hancock Multifactor Developed International ETF
37.65
+1.02%
COPX Global X Copper Miners ETF
39.93
+1.01%
XLV The Health Care Select Sector SPDR Fund
134.37
+0.96%
IMTM iShares MSCI Intl Momentum Factor ETF
43.95
+0.94%
EFV iShares MSCI EAFE Value ETF
62.99
+0.93%
IYH iShares U.S. Healthcare ETF
56.23
+0.92%
IEFA iShares Core MSCI EAFE ETF
81.82
+0.91%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.57
+0.90%
DWLD Davis Select Worldwide ETF
40.15
+0.89%
PPH VanEck Pharmaceutical ETF
86.83
+0.85%
IDOG ALPS International Sector Dividend Dogs ETF
33.50
+0.84%
QINT American Century Quality Diversified International ETF
56.58
+0.84%
VHT Vanguard Health Care Index Fund ETF Shares
246.51
+0.83%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.82
+0.83%
IDEV iShares Core MSCI International Developed Markets ETF
74.43
+0.83%
FHLC Fidelity MSCI Health Care Index ETF
63.56
+0.82%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.17
+0.81%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.94
+0.81%
AGNG Global X Aging Population ETF
31.30
+0.81%
IQLT iShares MSCI Intl Quality Factor ETF
42.70
+0.80%
SCHF Schwab International Equity ETF
21.36
+0.80%
IGRO iShares International Dividend Growth ETF
77.29
+0.80%
ITA iShares U.S. Aerospace & Defense ETF
173.30
+0.79%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.57
+0.77%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.39
+0.76%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.89
+0.76%
IDHQ Invesco S&P International Developed Quality ETF
32.24
+0.75%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.56
+0.74%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.53
+0.73%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
46.00
+0.72%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.46
+0.72%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.14
+0.71%
GII SPDR S&P Global Infrastructure ETF
66.83
+0.71%
FNDF Schwab Fundamental International Equity ETF
38.54
+0.68%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.21
+0.68%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.35
+0.66%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.50
+0.65%
UTES Virtus Reaves Utilities ETF
72.68
+0.64%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.15
+0.62%
FBZ First Trust Brazil AlphaDEX Fund
11.33
+0.59%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
62.40
+0.58%
CGW Invesco S&P Global Water Index ETF
60.82
+0.58%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.22
+0.58%
IGF iShares Global Infrastructure ETF
58.76
+0.56%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.86
+0.56%
JDIV JPMorgan Dividend Leaders ETF
50.25
+0.55%
RTH VanEck Retail ETF
238.66
+0.55%
TBLU Tortoise Global Water ESG Fund
51.89
+0.54%
PWB Invesco Dynamic Large Cap Growth ETF
110.60
+0.54%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.95
+0.53%
QWLD SPDR MSCI World StrategicFactors ETF
132.87
+0.52%
EPI WisdomTree India Earnings Fund
46.75
+0.52%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.22
+0.51%
DGT SPDR Global Dow ETF
146.53
+0.51%
DWAT Arrow DWA Tactical: Macro ETF
12.08
+0.50%
FUTY Fidelity MSCI Utilities Index ETF
53.21
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.90
+0.49%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.88
+0.49%
EYLD Cambria Emerging Shareholder Yield ETF
34.02
+0.47%
EMGF iShares Emerging Markets Equity Factor ETF
49.78
+0.46%
FXU First Trust Utilities AlphaDEX Fund
43.29
+0.46%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.90
+0.46%
VPU Vanguard Utilities Index Fund ETF Shares
178.39
+0.46%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.46%
CEFS Saba Closed-End Funds ETF
21.87
+0.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.71
+0.44%
HEDJ WisdomTree Europe Hedged Equity Fund
50.10
+0.42%
EWJV iShares MSCI Japan Value ETF
34.66
+0.41%
SPHQ Invesco S&P 500 Quality ETF
70.73
+0.40%
FTLS First Trust Long/Short Equity ETF
65.61
+0.38%
QDEF FlexShares Quality Dividend Defensive Index Fund
72.33
+0.37%
EWC iShares MSCI Canada ETF
44.05
+0.36%