NYSEArca - Delayed Quote • USD
iShares Core S&P 500 ETF (IVV)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:58 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IVV240524C00450000 | 4/17/2024 4:33 PM | 450 | 57.12 | 80.30 | 84.60 | 0.00 | 0.00% | 1 | 1 | 64.50% |
IVV240524C00475000 | 4/12/2024 2:52 PM | 475 | 44.85 | 47.40 | 52.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
IVV240524C00491000 | 4/18/2024 2:15 PM | 491 | 21.00 | 39.40 | 43.70 | 0.00 | 0.00% | - | 1 | 57.08% |
IVV240524C00498000 | 4/23/2024 2:08 PM | 498 | 15.40 | 32.40 | 36.70 | 0.00 | 0.00% | - | 3 | 49.96% |
IVV240524C00500000 | 4/22/2024 3:29 PM | 500 | 10.00 | 30.40 | 34.70 | 0.00 | 0.00% | - | 7 | 47.90% |
IVV240524C00501000 | 4/22/2024 2:52 PM | 501 | 8.60 | 29.30 | 33.70 | 0.00 | 0.00% | - | 1 | 46.88% |
IVV240524C00504000 | 4/16/2024 6:34 PM | 504 | 13.60 | 26.50 | 30.70 | 0.00 | 0.00% | 5 | 6 | 43.75% |
IVV240524C00505000 | 5/6/2024 6:45 PM | 505 | 16.11 | 25.50 | 29.70 | 0.00 | 0.00% | 1 | 8 | 42.70% |
IVV240524C00508000 | 5/3/2024 4:14 PM | 508 | 10.56 | 22.50 | 26.70 | 0.00 | 0.00% | 1 | 1 | 39.52% |
IVV240524C00509000 | 4/11/2024 5:03 PM | 509 | 18.10 | 14.60 | 18.30 | 0.00 | 0.00% | - | 1 | 0.00% |
IVV240524C00510000 | 5/6/2024 5:58 PM | 510 | 12.07 | 20.50 | 24.70 | 0.00 | 0.00% | 21 | 27 | 37.38% |
IVV240524C00511000 | 5/3/2024 4:14 PM | 511 | 8.50 | 19.50 | 23.60 | 0.00 | 0.00% | 1 | 7 | 35.74% |
IVV240524C00512000 | 4/24/2024 1:48 PM | 512 | 8.00 | 18.50 | 22.60 | 0.00 | 0.00% | 1 | 7 | 34.66% |
IVV240524C00514000 | 5/3/2024 5:21 PM | 514 | 6.96 | 16.50 | 20.80 | 0.00 | 0.00% | 82 | 79 | 33.52% |
IVV240524C00515000 | 5/7/2024 5:49 PM | 515 | 9.88 | 15.50 | 19.80 | 0.00 | 0.00% | 1 | 2 | 32.39% |
IVV240524C00516000 | 5/15/2024 4:54 PM | 516 | 15.67 | 14.50 | 18.80 | 0.00 | 0.00% | 1 | 1 | 31.26% |
IVV240524C00517000 | 5/10/2024 1:30 PM | 517 | 9.90 | 13.50 | 17.80 | 0.00 | 0.00% | 6 | 12 | 30.12% |
IVV240524C00517500 | 4/30/2024 1:54 PM | 517.5 | 5.00 | 13.00 | 17.20 | 0.00 | 0.00% | 5 | 5 | 29.05% |
IVV240524C00518000 | 5/14/2024 6:14 PM | 518 | 9.35 | 12.50 | 16.80 | 0.00 | 0.00% | 7 | 8 | 28.96% |
IVV240524C00519000 | 5/3/2024 2:00 PM | 519 | 4.90 | 11.60 | 15.90 | 0.00 | 0.00% | 6 | 9 | 28.26% |
IVV240524C00520000 | 4/30/2024 3:12 PM | 520 | 12.46 | 10.60 | 14.70 | 9.16 | 277.58% | 2 | 14 | 26.14% |
IVV240524C00521000 | 5/17/2024 6:37 PM | 521 | 10.51 | 9.70 | 13.80 | -0.21 | -1.96% | 1 | 2 | 25.40% |
IVV240524C00522000 | 5/14/2024 4:23 PM | 522 | 5.80 | 8.80 | 12.90 | 0.00 | 0.00% | 5 | 5 | 24.63% |
IVV240524C00522500 | 5/1/2024 1:49 PM | 522.5 | 1.40 | 8.30 | 12.30 | 0.00 | 0.00% | 1 | 1 | 23.57% |
IVV240524C00523000 | 5/14/2024 2:43 PM | 523 | 5.33 | 7.90 | 11.70 | 0.00 | 0.00% | 3 | 5 | 22.51% |
IVV240524C00524000 | 5/14/2024 2:38 PM | 524 | 4.70 | 7.00 | 10.60 | 0.00 | 0.00% | 5 | 6 | 20.83% |
IVV240524C00525000 | 5/15/2024 2:11 PM | 525 | 6.89 | 6.10 | 9.90 | 0.00 | 0.00% | 3 | 16 | 20.83% |
IVV240524C00526000 | 5/16/2024 5:21 PM | 526 | 9.29 | 5.90 | 8.00 | 0.00 | 0.00% | 2 | 23 | 15.71% |
IVV240524C00527000 | 5/16/2024 4:21 PM | 527 | 8.07 | 5.40 | 7.60 | 0.00 | 0.00% | 7 | 63 | 16.93% |
IVV240524C00527500 | 4/10/2024 1:51 PM | 527.5 | 6.10 | 2.30 | 3.30 | 0.00 | 0.00% | - | 5 | 0.00% |
IVV240524C00528000 | 5/17/2024 4:48 PM | 528 | 5.10 | 5.30 | 7.00 | 1.75 | 52.24% | 1 | 3 | 17.13% |
IVV240524C00529000 | 5/17/2024 6:22 PM | 529 | 3.80 | 4.60 | 5.80 | -3.11 | -45.01% | 3 | 6 | 14.90% |
IVV240524C00530000 | 5/17/2024 7:10 PM | 530 | 3.90 | 4.00 | 6.00 | -1.30 | -25.00% | 2 | 19 | 17.90% |
IVV240524C00531000 | 5/16/2024 2:18 PM | 531 | 3.30 | 3.30 | 3.80 | -1.64 | -33.20% | 1 | 63 | 11.78% |
IVV240524C00532000 | 5/17/2024 3:02 PM | 532 | 2.95 | 2.95 | 3.20 | -1.09 | -26.98% | 1 | 31 | 11.52% |
IVV240524C00533000 | 5/16/2024 4:02 PM | 533 | 3.81 | 2.40 | 2.60 | 0.00 | 0.00% | 2 | 20 | 11.07% |
IVV240524C00535000 | 5/16/2024 1:51 PM | 535 | 2.53 | 0.95 | 3.00 | 0.00 | 0.00% | 1 | 2 | 15.69% |
IVV240524C00537000 | 4/29/2024 1:36 PM | 537 | 0.60 | 0.50 | 1.20 | 0.00 | 0.00% | - | 1 | 11.09% |
IVV240524C00537500 | 5/15/2024 3:50 PM | 537.5 | 0.65 | 0.40 | 1.05 | -0.58 | -47.15% | 20 | 3 | 10.98% |
IVV240524C00540000 | 5/17/2024 3:04 PM | 540 | 0.43 | 0.00 | 0.40 | -0.32 | -42.67% | 2 | 9 | 9.78% |
IVV240524C00545000 | 5/17/2024 2:03 PM | 545 | 0.10 | 0.00 | 0.35 | -0.17 | -62.96% | 1 | 4 | 13.43% |
IVV240524C00550000 | 5/7/2024 2:38 PM | 550 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 16 | 20.83% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IVV240524P00455000 | 4/12/2024 5:22 PM | 455 | 1.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 62.40% |
IVV240524P00465000 | 5/13/2024 2:46 PM | 465 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 5 | 54.98% |
IVV240524P00470000 | 4/19/2024 6:38 PM | 470 | 2.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 51.29% |
IVV240524P00475000 | 4/10/2024 5:04 PM | 475 | 1.55 | 0.05 | 0.75 | 0.00 | 0.00% | - | 1 | 54.22% |
IVV240524P00480000 | 5/6/2024 7:48 PM | 480 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 23 | 50.17% |
IVV240524P00487000 | 4/29/2024 4:45 PM | 487 | 1.14 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 44.46% |
IVV240524P00490000 | 5/3/2024 2:24 PM | 490 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 42.02% |
IVV240524P00491000 | 5/2/2024 3:07 PM | 491 | 2.35 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 41.19% |
IVV240524P00492000 | 5/6/2024 7:48 PM | 492 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 40.38% |
IVV240524P00494000 | 5/1/2024 7:39 PM | 494 | 2.95 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 38.72% |
IVV240524P00495000 | 5/6/2024 3:50 PM | 495 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 37.89% |
IVV240524P00496000 | 4/26/2024 7:36 PM | 496 | 2.45 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 8 | 37.07% |
IVV240524P00497000 | 5/2/2024 6:54 PM | 497 | 2.80 | 0.00 | 0.75 | 0.00 | 0.00% | - | 7 | 36.26% |
IVV240524P00498000 | 5/1/2024 6:29 PM | 498 | 4.00 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 35.43% |
IVV240524P00499000 | 5/15/2024 7:57 PM | 499 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 34.58% |
IVV240524P00500000 | 5/6/2024 1:33 PM | 500 | 1.65 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 33.74% |
IVV240524P00501000 | 5/1/2024 2:57 PM | 501 | 5.60 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 32.91% |
IVV240524P00502000 | 5/6/2024 3:50 PM | 502 | 1.48 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 11 | 32.08% |
IVV240524P00503000 | 4/26/2024 4:59 PM | 503 | 3.90 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 31.23% |
IVV240524P00504000 | 5/3/2024 4:16 PM | 504 | 2.65 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 30.40% |
IVV240524P00505000 | 5/13/2024 5:49 PM | 505 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 29.54% |
IVV240524P00506000 | 5/15/2024 7:50 PM | 506 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 28.70% |
IVV240524P00507000 | 5/6/2024 7:05 PM | 507 | 2.00 | 0.00 | 0.75 | 0.00 | 0.00% | - | 7 | 27.84% |
IVV240524P00508000 | 5/3/2024 4:16 PM | 508 | 3.67 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 26.99% |
IVV240524P00509000 | 5/15/2024 7:57 PM | 509 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 26.12% |
IVV240524P00510000 | 5/15/2024 7:57 PM | 510 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 39 | 25.27% |
IVV240524P00511000 | 5/16/2024 5:36 PM | 511 | 0.51 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 24.39% |
IVV240524P00512000 | 5/10/2024 1:44 PM | 512 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 41 | 23.52% |
IVV240524P00512500 | 5/10/2024 2:07 PM | 512.5 | 1.16 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 5 | 23.08% |
IVV240524P00513000 | 4/26/2024 1:39 PM | 513 | 8.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 22.64% |
IVV240524P00515000 | 5/16/2024 5:36 PM | 515 | 0.29 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 1 | 20.87% |
IVV240524P00516000 | 5/6/2024 5:02 PM | 516 | 4.60 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 19.97% |
IVV240524P00519000 | 5/10/2024 5:56 PM | 519 | 2.70 | 0.10 | 0.30 | 0.00 | 0.00% | 5 | 10 | 13.48% |
IVV240524P00521000 | 5/6/2024 7:55 PM | 521 | 6.00 | 0.15 | 0.30 | 0.00 | 0.00% | 10 | 0 | 11.87% |
IVV240524P00522000 | 5/16/2024 6:14 PM | 522 | 0.60 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 6 | 11.49% |
IVV240524P00522500 | 5/16/2024 3:22 PM | 522.5 | 0.60 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 2 | 11.48% |
IVV240524P00523000 | 5/17/2024 4:08 PM | 523 | 0.47 | 0.00 | 0.45 | -0.49 | -51.04% | 10 | 9 | 11.43% |
IVV240524P00524000 | 5/10/2024 2:40 PM | 524 | 4.40 | 0.30 | 0.50 | 0.00 | 0.00% | 5 | 0 | 10.87% |
IVV240524P00525000 | 5/16/2024 5:21 PM | 525 | 0.80 | 0.45 | 0.65 | 0.00 | 0.00% | 1 | 5 | 10.85% |
IVV240524P00526000 | 5/17/2024 4:08 PM | 526 | 0.89 | 0.60 | 0.80 | -0.16 | -15.24% | 10 | 13 | 10.67% |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
GDX VanEck Gold Miners ETF
36.87
+3.39%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%