NYSEArca - Delayed Quote USD

iShares Core S&P 500 ETF (IVV)

532.13 +0.90 (+0.17%)
At close: May 17 at 4:00 PM EDT
531.59 -0.54 (-0.10%)
After hours: May 17 at 7:58 PM EDT

Calls

In The Money

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%

Puts

In The Money

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