NYSE - Delayed Quote • USD
Invesco Ltd. (IVZ)
At close: April 18 at 4:00 PM EDT
Pre-Market: 5:43 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240419C00010000 | 12/6/2023 6:33 PM | 10 | 5.18 | 7.50 | 9.40 | 0.00 | 0.00% | 17 | 17 | 2,196.88% |
| IVZ240419C00011000 | 12/1/2023 4:50 PM | 11 | 3.80 | 6.50 | 7.60 | 0.00 | 0.00% | 1 | 3 | 1,753.13% |
| IVZ240419C00012000 | 11/17/2023 2:33 PM | 12 | 2.40 | 5.30 | 6.80 | 0.00 | 0.00% | 1 | 22 | 1,527.34% |
| IVZ240419C00013000 | 3/25/2024 7:57 PM | 13 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| IVZ240419C00014000 | 4/18/2024 7:07 PM | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| IVZ240419C00015000 | 4/17/2024 3:25 PM | 15 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IVZ240419C00016000 | 4/18/2024 2:26 PM | 16 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| IVZ240419C00017000 | 4/17/2024 4:16 PM | 17 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IVZ240419C00018000 | 4/11/2024 1:46 PM | 18 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| IVZ240419C00019000 | 3/26/2024 6:07 PM | 19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| IVZ240419C00020000 | 3/7/2024 7:45 PM | 20 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 382 | 268.75% |
| IVZ240419C00021000 | 1/22/2024 2:37 PM | 21 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 21 | 564.06% |
| IVZ240419C00023000 | 1/5/2024 6:20 PM | 23 | 0.09 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 16 | 832.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240419P00011000 | 2/8/2024 6:55 PM | 11 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 23 | 409.38% |
| IVZ240419P00012000 | 3/7/2024 3:18 PM | 12 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 329 | 253.13% |
| IVZ240419P00013000 | 4/4/2024 1:53 PM | 13 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IVZ240419P00014000 | 4/11/2024 2:29 PM | 14 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| IVZ240419P00015000 | 4/18/2024 7:32 PM | 15 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| IVZ240419P00016000 | 4/18/2024 3:00 PM | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IVZ240419P00017000 | 4/18/2024 2:00 PM | 17 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IVZ240419P00018000 | 4/17/2024 6:02 PM | 18 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| IVZ240419P00019000 | 1/23/2024 3:44 PM | 19 | 2.85 | 3.20 | 5.40 | 0.00 | 0.00% | 10 | 0 | 527.34% |
| IVZ240419P00020000 | 2/20/2024 7:15 PM | 20 | 4.50 | 3.90 | 4.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IVZ240419P00021000 | 1/8/2024 2:37 PM | 21 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| IVZ240419P00022000 | 2/23/2024 2:52 PM | 22 | 6.50 | 6.10 | 7.50 | 0.00 | 0.00% | 1 | 0 | 409.38% |
| IVZ240419P00024000 | 3/22/2024 3:40 PM | 24 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IVZ240419P00025000 | 1/5/2024 8:10 PM | 25 | 7.20 | 7.80 | 10.80 | 0.00 | 0.00% | 4 | 4 | 1,053.91% |
Related Tickers
BEN Franklin Resources, Inc.
25.02
+0.85%
NTRS Northern Trust Corporation
81.41
+0.22%
TROW T. Rowe Price Group, Inc.
108.72
-2.40%
AB AllianceBernstein Holding L.P.
32.47
+0.06%
APAM Artisan Partners Asset Management Inc.
42.16
-0.07%
APO Apollo Global Management, Inc.
107.30
-0.18%
PFG Principal Financial Group, Inc.
78.96
+0.61%
OWL Blue Owl Capital Inc.
18.37
+0.33%
FHI Federated Hermes, Inc.
34.96
-0.34%
ARES Ares Management Corporation
130.70
-0.76%