Log in

NYSEARCA:IVEiShares S&P 500 Value ETF Options Chain and Prices

$115.93
-0.30 (-0.26 %)
(As of 08/11/2020 04:00 PM ET)
Add
Today's Range
$115.69
Now: $115.93
$117.92
50-Day Range
$105.22
MA: $110.59
$116.23
52-Week Range
$81.70
Now: $115.93
$132.10
Volume713,878 shs
Average Volume1.62 million shs
Market Capitalization$16.10 billion
P/E RatioN/A
Dividend Yield2.50%
BetaN/A

Options Chain

iShares S&P 500 Value ETF (NYSEARCA:IVE) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$126.00$0.000Call0000
(+0)
0.00
8/21/2020$125.00$0.000Call0000
(+0)
0.00
8/21/2020$124.00$0.000Call0000
(+0)
0.00
8/21/2020$123.00$0.000Call0000
(+0)
0.00
8/21/2020$122.00$0.000Call0001
(+0)
0.00
8/21/2020$121.00$0.275Call0000
(+0)
0.225134
(+0.06821)
0.1293120
8/21/2020$120.00$0.175Call15000200
(+196)
0.169576
(+0.010579)
0.1122221
8/21/2020$119.00$0.375Call0000
(+0)
0.181581
(+0.027979)
0.1965160
8/21/2020$118.00$0.625Call261036
(+20)
0.184778
(+0.028458)
0.2867474
8/21/2020$117.00$1.025Call1003
(+0)
0.194925
(+0.030996)
0.3942761
8/21/2020$116.00$1.550Call261024
(+23)
0.20686
(+0.03199)
0.4999584
8/21/2020$115.00$2.175Call00060
(+0)
0.218778
(+0.030842)
0.5951880
8/21/2020$114.00$2.900Call0001
(-7)
0.233041
(+0.026098)
0.67540
8/21/2020$113.00$3.750Call0003
(+0)
0.257015
(+0.039883)
0.7334670
8/21/2020$112.00$4.550Call00012
(+0)
0.265612
(+0.028934)
0.7900930
8/21/2020$111.00$5.450Call0003
(+0)
0.285401
(+0.046043)
0.8273690
8/21/2020$110.00$6.300Call1003
(+2)
0.288104
(+0.02965)
0.8697451
8/21/2020$109.00$7.250Call0000
(+0)
0.308881
(+0.071573)
0.8909220
8/21/2020$108.00$8.200Call3333030
(+0)
0.32645
(-0.124136)
0.9096464
8/21/2020$107.00$9.000Call0000
(+0)
0.267499
(+0.005736)
0.9665860
8/21/2020$106.00$10.150Call0000
(+0)
0.370774
(+0.053903)
0.9318920
8/21/2020$105.00$11.150Call0001
(+0)
0.401061
(-0.070251)
0.9363850
8/21/2020$104.00$12.050Call0000
(+0)
0.380186
(+0.045087)
0.9605730
8/21/2020$103.00$12.950Call0000
(+0)
0.306629
(-0.052901)
0.9907560
8/21/2020$102.00$14.350Call0000
(+0)
0.571963
(+0.187979)
0.9191930
8/21/2020$101.00$14.950Call0000
(+0)
0.351167
(+0.010783)
0.9918290
8/21/2020$100.00$16.100Call0000
(+0)
0.523753
(+0.158339)
0.9598180
8/21/2020$99.00$16.950Call0000
(+0)
0.396068
(+0.010654)
0.9926780
8/21/2020$98.00$17.900Call0000
(+0)
0
8/21/2020$126.00$9.650Put0004
(+0)
0
8/21/2020$125.00$8.700Put0000
(+0)
0
8/21/2020$124.00$7.900Put0000
(+0)
0
8/21/2020$123.00$7.200Put0000
(+0)
0.237729
(+0.018621)
-0.9340190
8/21/2020$122.00$6.300Put0000
(+0)
0.241433
(+0.068161)
-0.8960150
8/21/2020$121.00$5.300Put0000
(+0)
0.213836
(+0.063081)
-0.8842130
8/21/2020$120.00$4.350Put0000
(+0)
0.196649
(+0.041988)
-0.8544830
8/21/2020$119.00$3.450Put0000
(+0)
0.181805
(+0.027925)
-0.8032520
8/21/2020$118.00$2.725Put0000
(+0)
0.188237
(+0.028535)
-0.7092470
8/21/2020$117.00$2.200Put0000
(+0)
0.208398
(+0.041665)
-0.5985740
8/21/2020$116.00$1.675Put0000
(+0)
0.21543
(+0.033658)
-0.4995060
8/21/2020$115.00$1.250Put0000
(+0)
0.218133
(+0.025972)
-0.4045590
8/21/2020$114.00$1.050Put0000
(+0)
0.245117
(+0.038735)
-0.3312110
8/21/2020$113.00$0.775Put0001
(+0)
0.248828
(+0.028579)
-0.2599290
8/21/2020$112.00$0.625Put0000
(+0)
0.267578
(+0.036001)
-0.209820
8/21/2020$111.00$0.525Put0001
(+0)
0.285156
(+0.04186)
-0.1725240
8/21/2020$110.00$0.400Put0000
(+0)
0.297564
(+0.030522)
-0.1348110
8/21/2020$109.00$0.400Put0000
(+0)
0.333481
(+0.051037)
-0.123010
8/21/2020$108.00$0.300Put00051
(+0)
0.334934
(+0.036392)
-0.0953890
8/21/2020$107.00$0.500Put0000
(+0)
0.429181
(+0.123054)
-0.1194380
8/21/2020$106.00$0.200Put0000
(+0)
0.367773
(+0.035241)
-0.063120
8/21/2020$105.00$0.200Put0000
(+0)
0.396682-0.0591990
8/21/2020$104.00$0.000Put0000
(+0)
0.00
8/21/2020$103.00$0.000Put0006
(+0)
0.00
8/21/2020$102.00$0.000Put0000
(+0)
0.00
8/21/2020$101.00$0.000Put0000
(+0)
0.00
8/21/2020$100.00$0.000Put0001
(+0)
0.00
8/21/2020$99.00$0.000Put0001
(+0)
0.00
8/21/2020$98.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/12/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.