NYSEArca - Delayed Quote USD
Invesco S&P 500 High Beta ETF (SPHB)
90.59
+0.90
+(1.00%)
At close: May 16 at 4:00:00 PM EDT
89.89
-0.70
(-0.77%)
After hours: May 16 at 5:53:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHB250620C00075000 | 4/22/2025 11:12 AM | 75 | 3.70 | 15.50 | 16.70 | 0.00 | 0.00% | 1 | 1 | 57.91% |
| SPHB250620C00079000 | 10/28/2024 9:38 AM | 79 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPHB250620C00080000 | 4/24/2025 1:29 PM | 80 | 3.50 | 10.80 | 12.00 | 0.00 | 0.00% | 1 | 73 | 47.80% |
| SPHB250620C00082000 | 5/14/2025 1:38 PM | 82 | 9.00 | 9.10 | 10.00 | 0.00 | 0.00% | 1 | 2 | 41.75% |
| SPHB250620C00083000 | 5/16/2025 12:29 PM | 83 | 8.22 | 8.10 | 8.80 | -4.48 | -35.28% | 3 | 1 | 36.23% |
| SPHB250620C00084000 | 10/28/2024 9:38 AM | 84 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPHB250620C00086000 | 10/28/2024 9:38 AM | 86 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPHB250620C00087000 | 10/28/2024 9:38 AM | 87 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPHB250620C00088000 | 10/28/2024 9:38 AM | 88 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPHB250620C00089000 | 3/24/2025 1:04 PM | 89 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPHB250620C00090000 | 1/28/2025 3:21 PM | 90 | 6.80 | 1.75 | 5.50 | 0.00 | 0.00% | 10 | 2 | 46.66% |
| SPHB250620C00091000 | 5/12/2025 10:47 AM | 91 | 1.45 | 2.20 | 2.95 | 0.00 | 0.00% | 10 | 38 | 28.10% |
| SPHB250620C00098000 | 10/28/2024 9:35 AM | 98 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| SPHB250620C00100000 | 10/28/2024 9:35 AM | 100 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| SPHB250620C00102000 | 3/14/2025 2:11 PM | 102 | 0.20 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 3 | 44.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHB250620P00050000 | 4/9/2025 1:21 PM | 50 | 1.30 | 0.00 | 0.40 | 0.00 | 0.00% | - | 1 | 98.63% |
| SPHB250620P00070000 | 5/13/2025 11:33 AM | 70 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 6 | 58.50% |
| SPHB250620P00071000 | 4/4/2025 2:27 PM | 71 | 6.50 | 0.55 | 1.45 | 0.00 | 0.00% | 8 | 8 | 67.41% |
| SPHB250620P00073000 | 4/16/2025 1:06 PM | 73 | 4.49 | 0.00 | 2.25 | 0.00 | 0.00% | - | 2 | 63.99% |
| SPHB250620P00075000 | 5/9/2025 9:30 AM | 75 | 1.51 | 0.00 | 1.00 | 0.00 | 0.00% | - | 9 | 56.01% |
| SPHB250620P00079000 | 3/4/2025 11:29 AM | 79 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| SPHB250620P00080000 | 5/13/2025 11:33 AM | 80 | 0.55 | 0.00 | 1.25 | 0.00 | 0.00% | 5 | 17 | 45.61% |
| SPHB250620P00081000 | 12/26/2024 9:30 AM | 81 | 2.70 | 0.00 | 3.30 | 0.00 | 0.00% | 1 | 0 | 67.07% |
| SPHB250620P00082000 | 3/12/2025 10:34 AM | 82 | 5.80 | 8.10 | 11.90 | 0.00 | 0.00% | 1 | 1 | 131.15% |
| SPHB250620P00084000 | 3/10/2025 11:28 AM | 84 | 6.70 | 9.60 | 13.20 | 0.00 | 0.00% | 3 | 3 | 135.11% |
| SPHB250620P00085000 | 4/15/2025 9:49 AM | 85 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| SPHB250620P00086000 | 5/15/2025 10:30 AM | 86 | 1.65 | 0.00 | 1.60 | 0.00 | 0.00% | 5 | 1 | 31.34% |
| SPHB250620P00090000 | 1/21/2025 3:40 PM | 90 | 3.68 | 2.55 | 5.80 | 0.00 | 0.00% | - | 1 | 54.66% |
| SPHB250620P00091000 | 5/15/2025 11:54 AM | 91 | 3.00 | 2.40 | 3.00 | 0.00 | 0.00% | 1 | 4 | 24.88% |
| SPHB250620P00094000 | 12/9/2024 9:30 AM | 94 | 5.10 | 5.90 | 10.50 | 0.00 | 0.00% | - | 1 | 55.77% |
| SPHB250620P00099000 | 12/9/2024 9:30 AM | 99 | 7.20 | 9.40 | 13.50 | 0.00 | 0.00% | - | 1 | 54.61% |
| SPHB250620P00100000 | 1/23/2025 9:30 AM | 100 | 7.90 | 7.70 | 11.50 | 0.00 | 0.00% | 1 | 1 | 47.46% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
RTH VanEck Retail ETF
237.36
+1.09%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%