Invesco S&P SmallCap 600... RZV - Options Chain | InvestorsHub

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco S&P SmallCap 600 Pure Value ETF (RZV)
Invesco S&P SmallCap 600 Pure Value ETF (RZV) Options

Invesco S&P SmallCap 600 Pure Value ETF (RZV)

100.551

-1.74

(-1.70%)

Closed March 11 4:00PM

Delayed by 15 minutes

100.55

-0.001

(0.00%)

After Hours: 7:59PM

Delayed by 15 minutes

RZV Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
96.00	4.70	7.30	0.00	6.00	0.00	0.00 %	0	0	-
97.00	3.90	6.50	0.00	5.20	0.00	0.00 %	0	0	-
98.00	3.20	5.90	0.00	4.55	0.00	0.00 %	0	0	-
99.00	2.60	5.20	0.00	3.90	0.00	0.00 %	0	0	-
100.00	2.30	4.30	0.00	3.30	0.00	0.00 %	0	0	-
101.00	1.75	3.80	0.00	2.775	0.00	0.00 %	0	0	-
102.00	1.25	3.20	0.00	2.225	0.00	0.00 %	0	0	-
103.00	0.80	2.55	0.00	1.675	0.00	0.00 %	0	0	-
104.00	0.45	2.30	0.00	1.375	0.00	0.00 %	0	0	-
105.00	0.40	1.75	0.00	1.075	0.00	0.00 %	0	0	-
106.00	0.05	1.60	0.00	0.825	0.00	0.00 %	0	0	-
107.00	0.00	1.15	0.00	0.00	0.00	0.00 %	0	0	-
108.00	0.00	0.90	0.00	0.00	0.00	0.00 %	0	0	-
109.00	0.00	0.80	0.00	0.00	0.00	0.00 %	0	0	-
110.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-

Professional-Grade Tools, for Individual Investors.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
96.00	0.25	1.90	0.00	1.075	0.00	0.00 %	0	0	-
97.00	0.50	2.20	0.00	1.35	0.00	0.00 %	0	0	-
98.00	0.70	2.55	0.00	1.625	0.00	0.00 %	0	0	-
99.00	1.00	2.95	0.00	1.975	0.00	0.00 %	0	0	-
100.00	1.35	3.40	0.00	2.375	0.00	0.00 %	0	0	-
101.00	1.90	3.90	0.00	2.90	0.00	0.00 %	0	0	-
102.00	2.40	4.40	0.00	3.40	0.00	0.00 %	0	0	-
103.00	2.70	4.90	0.00	3.80	0.00	0.00 %	0	0	-
104.00	3.20	5.80	0.00	4.50	0.00	0.00 %	0	0	-
105.00	3.80	6.60	0.00	5.20	0.00	0.00 %	0	0	-
106.00	4.50	7.30	0.00	5.90	0.00	0.00 %	0	0	-
107.00	5.30	8.10	0.00	6.70	0.00	0.00 %	0	0	-
108.00	6.10	9.00	0.00	7.55	0.00	0.00 %	0	0	-
109.00	7.00	9.80	0.00	8.40	0.00	0.00 %	0	0	-
110.00	7.90	10.80	0.00	9.35	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
CAPSCapstone Holding Corp	$ 3.11 (1,144.00%)	74.5k
HMRHeidmar Maritime Holdings Corporation	$ 2.5599 (69.53%)	37.58M
RDFNRedfin Corporation	$ 9.76 (67.70%)	92.54M
CKPTCheckpoint Therapeutics Inc	$ 3.9895 (61.52%)	60.92M
STSSSharps Technology Inc	$ 0.4399 (48.26%)	591.61M
SXTCChina SXT Pharmaceuticals Inc	$ 2.78 (-35.54%)	162.75k
PCLAPicoCELA Inc	$ 0.8499 (-35.12%)	866.61k
CONLGraniteShares ETF Trust GraniteShares	$ 15.685 (-34.86%)	8.71M
MSTXTidal Trust II Defiance Daily Target 2x Long MSTR ETF	$ 19.22 (-32.95%)	24.19M
JVACoffee Holdings Co	$ 6.53 (-31.77%)	988.94k
STSSSharps Technology Inc	$ 0.4399 (48.26%)	591.61M
NVDANVIDIA Corporation	$ 106.98 (-5.07%)	364.12M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	$ 7.3701 (-30.86%)	258.67M
TSLATesla Inc	$ 222.15 (-15.43%)	188.57M
TQQQProShares UltraPro QQQ	$ 59.81 (-11.27%)	155.18M

NYBob

NYBob 11 years ago

Rydex S&P Smallcap 6 (RZV)
60.46 ? -0.13 (-0.21%)
Volume: 42,519 @ 6:02:38 PM ET
Bid Ask Day's Range
- - 60.3 - 61.25
RZV Detailed Quote Wiki

NYBob

NYBob 11 years ago

Rydex S&P Smallcap 6 (RZV)
55.95 ? -0.215 (-0.38%)
Volume: 87,750 @ 3:11:14 PM ET
Bid Ask Day's Range
- - 55.7 - 56.1783
RZV Detailed Quote Wiki

NYBob

NYBob 12 years ago

Rydex S&P Smallcap 6 (RZV)
53.53 ? 0.6299 (1.19%)
Volume: 6,126 @ 3:52:37 PM ET
Bid Ask Day's Range
- - 53.13 - 53.65
RZV Detailed Quote Wiki

NYBob

NYBob 12 years ago

Rydex S&P Smallcap 6 (RZV)
54.68 ? 0.48 (0.89%)
Volume: 10,843 @ 12:17:03 PM ET
Bid Ask Day's Range
- - 54.54 - 54.769
RZV Detailed Quote Wiki

NYBob

NYBob 12 years ago

Rydex S&P Smallcap 6 (RZV)
48.88 ? 0.15 (0.31%)
Volume: 2,000 @ 11:02:46 AM ET
Bid Ask Day's Range
- - 48.76 - 48.99
RZV Detailed Quote Wiki

NYBob

NYBob 12 years ago

Rydex S&P Smallcap 6 (RZV)
46.17 ? -0.1976 (-0.43%)
Volume: 5,319 @ 3:58:00 PM ET
Bid Ask Day's Range
- - 45.46 - 46.261
RZV Detailed Quote Wiki

NYBob

NYBob 12 years ago

Rydex S&P Smallcap 6 (RZV)
42.02 ? 0.1 (0.24%)
Volume: 4,173 @ 3:50:33 PM ET
Bid Ask Day's Range
- - 41.79 - 42.026
RZV Detailed Quote Wiki

NYBob

NYBob 12 years ago

Rydex S&P Smallcap 6 (RZV)
41.729 ? 0.019 (0.05%)
Volume: 9,909 @ 11:06:26 AM ET
Bid Ask Day's Range
- - 41.53 - 41.77
RZV Detailed Quote Wiki

NYBob

NYBob 13 years ago

Rydex S&P Smallcap 6 (RZV)
36.2 ? 0.07 (0.19%)
Volume: 4,943 @ 3:53:57 PM ET
Bid Ask Day's Range
- - 35.845 - 36.28
RZV Detailed Quote Wiki

NYBob

NYBob 13 years ago

Rydex S&P Smallcap 6 (RZV)
38.4515 ? -0.7457 (-1.90%)
Volume: 19,757 @ 4:00:00 PM ET
Bid Ask Day's Range
- - 38.22 - 38.5
RZV Detailed Quote Wiki

NYBob

NYBob 13 years ago

Rydex S&P Smallcap 6 (RZV)
41.25 ? -0.21 (-0.51%)
Volume: 7,262 @ 3:57:55 PM ET
Bid Ask Day's Range
40.35 41.39 41.09 - 41.5937
RZV Detailed Quote Wiki

NYBob

NYBob 13 years ago

Rydex S&P Smallcap 6 (RZV)
35.24 ? 0.21 (0.60%)
Volume: 3,253 @ 3:59:08 PM ET
Bid Ask Day's Range
31.83 35.36 35.06 - 35.78
RZV Detailed Quote Wiki

NYBob

NYBob 13 years ago

Rydex S&P Smallcap 6 (RZV)
32.48 ? 0.0 (0.00%)
Volume: 0 @- ET
Bid Ask Day's Range
32.92 33.03 - - -
RZV Detailed Quote

NYBob

NYBob 14 years ago

Rydex S&P Smallcap 6 (RZV)
38.07 ? -0.45 (-1.17%)
Volume: 9,393 @ 3:49:14 PM ET
Bid Ask Day's Range
34.57 52.0 38.0 - 38.35
RZV Detailed Quote

NYBob

NYBob 14 years ago

Rydex S&P Smallcap 6 (RZV)
39.35 ? 0.0 (0.00%)
Volume: 29,491 @ 3:48:01 PM ET
Bid Ask Day's Range
38.31 41.0 38.76 - 39.51
RZV Detailed Quote

NYBob

NYBob 16 years ago

Rydex S&P SC 600 Va (NYSE:RZV)
Last Price (USD)
$ 26.64
Change
▲ 0.27 (1.02%)
Bid 25.64
Ask 399.99
Volume 137,589
Day's Range 26.27 - 26.82
Last Trade 5:14:33 PM EDT
Click for Detailed Quote Page

NYBob

NYBob 16 years ago

Rydex S&P SC 600 Val (NYSE:RZV)
Last Price (USD)
$ 22.34
Change
▼ -0.53 (-2.32%)
Bid 21.45
Ask 399.99
Volume 149,303
Day's Range 21.97 - 23.40
Click for Detailed Quote Page
Last Trade:17:39:43 EDT May-12-09

NYBob

NYBob 16 years ago

Rydex S&P SC 600 Val (NYSE:RZV)
Last Price (USD)
$ 10.25
Change
▼ -0.11 (-1.06%)
Bid 9.27
Ask 399.99
Volume 62,612
Day's Range 10.026 - 10.30
Click for Detailed Quote Page
Last Trade:17:45:35 EST Mar-6-09

NYBob

NYBob 16 years ago

Rydex S&P SC 600 Val (NYSE:RZV)
Last Price (USD)
$ 17.9573
Change
▲ 0.0273 (0.15%)
Bid 17.11
Ask 19.61
Volume 5,092
Day's Range 17.957 - 18.24
Click for Detailed Quote Page
Last Trade:16:47:11 EST Jan-13-09

NYBob

NYBob 16 years ago

Rydex S&P SC 600 Val (NYSE:RZV)
Last Price (USD)
$ 19.1405
Change
▲ 0.341 (1.81%)
Bid 0.15
Ask 399.99
Volume 1,340
Day's Range 19.14 - 19.37
Click for Detailed Quote Page
Last Trade:16:15:05 EST Dec-10-08

NYBob

NYBob 17 years ago

Rydex S&P Smallcap 600 Pure Value ETF (RZV) $32.05
-$0.59 (-1.81%)
Volume: 1.8 k
3:57 PM EDT Mar 28, 2008

Invesco S&P SmallCap 600...

iPath Series B S&P 500 V...

Delayed Upgrade Clock