iShares Core S&P Mid-Cap ETF (IJH)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH240517C00042000 | 2024-05-03 12:34PM EDT | 42.00 | 16.91 | 17.00 | 18.10 | 0.00 | - | 5 | 0 | 139.45% |
| IJH240517C00044000 | 2024-02-22 3:42PM EDT | 44.00 | 5.84 | 12.70 | - | 0.00 | - | - | - | 0.00% |
| IJH240517C00046000 | 2024-02-22 3:42PM EDT | 46.00 | 4.87 | 9.80 | 13.30 | 0.00 | - | - | - | 69.53% |
| IJH240517C00048000 | 2024-03-19 10:57AM EDT | 48.00 | 10.90 | 8.10 | 9.10 | 0.00 | - | 50 | 0 | 0.00% |
| IJH240517C00049000 | 2024-02-22 3:42PM EDT | 49.00 | 2.14 | 7.50 | 9.70 | 0.00 | - | - | - | 0.00% |
| IJH240517C00050000 | 2024-05-01 3:18PM EDT | 50.00 | 8.05 | 9.20 | 9.50 | 0.00 | - | 1 | 91 | 59.77% |
| IJH240517C00051000 | 2024-04-22 2:00PM EDT | 51.00 | 7.00 | 8.20 | 9.90 | 0.00 | - | 1 | 690 | 99.71% |
| IJH240517C00052000 | 2024-04-30 1:16PM EDT | 52.00 | 5.70 | 7.10 | 7.50 | 0.00 | - | 50 | 105 | 61.72% |
| IJH240517C00053000 | 2024-05-06 9:58AM EDT | 53.00 | 6.25 | 6.20 | 6.50 | 0.00 | - | 10 | 158 | 54.88% |
| IJH240517C00054000 | 2024-05-08 2:40PM EDT | 54.00 | 5.40 | 5.30 | 5.40 | -0.51 | -8.63% | 4 | 2,141 | 41.02% |
| IJH240517C00055000 | 2024-05-08 3:27PM EDT | 55.00 | 4.20 | 4.10 | 5.50 | -0.43 | -9.29% | 1 | 108 | 54.79% |
| IJH240517C00056000 | 2024-05-06 12:26PM EDT | 56.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 2 | 774 | 33.69% |
| IJH240517C00057000 | 2024-05-08 2:03PM EDT | 57.00 | 2.45 | 2.10 | 2.70 | +0.85 | +53.12% | 2 | 213 | 34.08% |
| IJH240517C00058000 | 2024-05-08 2:08PM EDT | 58.00 | 1.50 | 1.45 | 1.60 | +0.45 | +42.86% | 1 | 237 | 21.88% |
| IJH240517C00059000 | 2024-05-07 10:18AM EDT | 59.00 | 0.77 | 0.75 | 0.85 | -0.33 | -30.00% | 9 | 374 | 18.95% |
| IJH240517C00060000 | 2024-05-07 9:43AM EDT | 60.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 3 | 298 | 18.80% |
| IJH240517C00061000 | 2024-05-07 10:24AM EDT | 61.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 475 | 18.51% |
| IJH240517C00062000 | 2024-05-06 2:46PM EDT | 62.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 29 | 38.97% |
| IJH240517C00063000 | 2024-05-06 9:49AM EDT | 63.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 27.93% |
| IJH240517C00065000 | 2024-03-14 12:25PM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 59.67% |
| IJH240517C00210000 | 2023-10-27 12:01PM EDT | 210.00 | 33.50 | 48.00 | 52.90 | 0.00 | - | 1 | 0 | 2,208.50% |
| IJH240517C00220000 | 2023-10-24 3:47PM EDT | 220.00 | 29.20 | 39.50 | 42.20 | 0.00 | - | 1 | 0 | 1,733.50% |
| IJH240517C00230000 | 2023-11-08 11:56AM EDT | 230.00 | 24.36 | 38.50 | 40.00 | 0.00 | - | 6 | 40 | 1,684.67% |
| IJH240517C00240000 | 2024-01-05 1:29PM EDT | 240.00 | 36.23 | 37.80 | 42.50 | 0.00 | - | 1 | 10 | 1,730.86% |
| IJH240517C00245000 | 2023-11-01 12:44PM EDT | 245.00 | 10.68 | 25.70 | 26.70 | 0.00 | - | 1 | 6 | 1,287.35% |
| IJH240517C00250000 | 2024-02-13 3:48PM EDT | 250.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| IJH240517C00255000 | 2024-02-15 3:04PM EDT | 255.00 | 33.32 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| IJH240517C00260000 | 2024-02-08 4:08PM EDT | 260.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 50.00% |
| IJH240517C00265000 | 2024-02-16 11:00AM EDT | 265.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
| IJH240517C00270000 | 2024-02-20 2:47PM EDT | 270.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 50.00% |
| IJH240517C00275000 | 2024-02-16 3:48PM EDT | 275.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| IJH240517C00280000 | 2024-02-21 11:16AM EDT | 280.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 50.00% |
| IJH240517C00285000 | 2024-02-15 4:32PM EDT | 285.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 50.00% |
| IJH240517C00290000 | 2024-02-14 3:50PM EDT | 290.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 69 | 50.00% |
| IJH240517C00295000 | 2024-02-16 1:45PM EDT | 295.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 50.00% |
| IJH240517C00300000 | 2024-02-21 4:18PM EDT | 300.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 50.00% |
| IJH240517C00305000 | 2024-02-21 1:29PM EDT | 305.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 50.00% |
| IJH240517C00310000 | 2024-02-09 3:39PM EDT | 310.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH240517P00027000 | 2024-02-22 3:42PM EDT | 27.00 | 0.12 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240517P00028000 | 2024-02-22 3:42PM EDT | 28.00 | 0.14 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240517P00029000 | 2024-02-22 3:42PM EDT | 29.00 | 0.08 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240517P00032000 | 2024-02-22 3:42PM EDT | 32.00 | 0.18 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240517P00033000 | 2024-02-22 3:42PM EDT | 33.00 | 0.14 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240517P00041000 | 2024-04-11 12:05PM EDT | 41.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 145.31% |
| IJH240517P00042000 | 2024-02-22 3:42PM EDT | 42.00 | 1.14 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240517P00043000 | 2024-01-31 2:46PM EDT | 43.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 45 | 50.00% |
| IJH240517P00044000 | 2024-04-02 10:17AM EDT | 44.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 70 | 121.88% |
| IJH240517P00045000 | 2024-01-30 1:19PM EDT | 45.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 665 | 114.26% |
| IJH240517P00046000 | 2024-02-22 3:42PM EDT | 46.00 | 0.50 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240517P00047000 | 2024-02-09 11:09AM EDT | 47.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 60 | 99.61% |
| IJH240517P00048000 | 2024-04-18 1:05PM EDT | 48.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 70 | 92.38% |
| IJH240517P00049000 | 2024-04-12 10:04AM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| IJH240517P00050000 | 2024-02-02 3:58PM EDT | 50.00 | 0.44 | 0.05 | 0.20 | 0.00 | - | - | 30 | 66.80% |
| IJH240517P00051000 | 2024-04-22 9:43AM EDT | 51.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 8 | 15 | 70.90% |
| IJH240517P00052000 | 2024-04-19 3:45PM EDT | 52.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 3 | 151 | 63.87% |
| IJH240517P00053000 | 2024-04-10 10:06AM EDT | 53.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 140 | 59.77% |
| IJH240517P00054000 | 2024-05-01 2:41PM EDT | 54.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 60 | 62.21% |
| IJH240517P00055000 | 2024-05-02 11:02AM EDT | 55.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 61 | 54.00% |
| IJH240517P00056000 | 2024-05-08 9:30AM EDT | 56.00 | 0.15 | 0.00 | 0.15 | +0.09 | +150.00% | 2 | 85 | 29.98% |
| IJH240517P00057000 | 2024-05-07 10:03AM EDT | 57.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 202 | 23.05% |
| IJH240517P00058000 | 2024-05-08 9:30AM EDT | 58.00 | 0.20 | 0.15 | 0.25 | -0.95 | -82.61% | 5 | 9 | 19.43% |
| IJH240517P00060000 | 2024-04-19 1:33PM EDT | 60.00 | 3.55 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 15.24% |
| IJH240517P00135000 | 2023-10-23 9:30AM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IJH240517P00140000 | 2023-10-23 9:30AM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IJH240517P00145000 | 2023-11-14 10:30AM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 6 | 0.00% |
| IJH240517P00160000 | 2023-09-27 11:51AM EDT | 160.00 | 0.92 | 1.05 | 1.60 | 0.00 | - | 30 | 30 | 0.00% |
| IJH240517P00165000 | 2023-09-19 10:52AM EDT | 165.00 | 0.70 | 1.05 | 1.50 | 0.00 | - | - | 3 | 0.00% |
| IJH240517P00205000 | 2023-11-28 12:58PM EDT | 205.00 | 1.53 | 0.40 | 1.15 | 0.00 | - | 2 | 1 | 0.00% |
| IJH240517P00210000 | 2023-10-26 11:39AM EDT | 210.00 | 5.70 | 1.70 | 1.95 | 0.00 | - | - | 0 | 0.00% |
| IJH240517P00215000 | 2024-01-31 2:46PM EDT | 215.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| IJH240517P00220000 | 2024-01-04 1:31PM EDT | 220.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 0.00% |
| IJH240517P00225000 | 2024-01-30 1:19PM EDT | 225.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 0.00% |
| IJH240517P00230000 | 2023-12-13 10:30AM EDT | 230.00 | 2.50 | 1.35 | 1.60 | 0.00 | - | 1 | 1 | 0.00% |
| IJH240517P00235000 | 2024-02-09 11:09AM EDT | 235.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| IJH240517P00240000 | 2024-01-16 12:00PM EDT | 240.00 | 2.40 | 0.80 | 1.05 | 0.00 | - | 2 | 0 | 0.00% |
| IJH240517P00245000 | 2024-02-12 4:56PM EDT | 245.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| IJH240517P00250000 | 2024-02-02 3:58PM EDT | 250.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IJH240517P00255000 | 2024-02-12 4:25PM EDT | 255.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IJH240517P00260000 | 2024-02-20 11:08AM EDT | 260.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| IJH240517P00265000 | 2024-02-20 10:50AM EDT | 265.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| IJH240517P00270000 | 2024-02-12 3:17PM EDT | 270.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| IJH240517P00275000 | 2024-02-21 4:18PM EDT | 275.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| IJH240517P00280000 | 2024-02-02 3:59PM EDT | 280.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| IJH240517P00290000 | 2023-12-27 2:01PM EDT | 290.00 | 15.20 | 15.20 | 18.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.