iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240621C00090000 | 2024-05-02 12:31PM EDT | 90.00 | 16.27 | 19.10 | 20.00 | 0.00 | - | - | 1 | 50.93% |
| IJR240621C00100000 | 2024-05-16 3:19PM EDT | 100.00 | 11.60 | 9.20 | 10.00 | 0.00 | - | - | 2 | 28.83% |
| IJR240621C00101000 | 2024-05-17 10:42AM EDT | 101.00 | 9.75 | 8.50 | 9.20 | 0.00 | - | 1 | 1 | 29.32% |
| IJR240621C00102000 | 2024-05-01 10:14AM EDT | 102.00 | 4.80 | 7.40 | 8.20 | 0.00 | - | - | 8 | 26.93% |
| IJR240621C00104000 | 2024-05-15 1:38PM EDT | 104.00 | 7.43 | 5.80 | 7.70 | 0.00 | - | 1 | 13 | 36.90% |
| IJR240621C00105000 | 2024-05-21 11:58AM EDT | 105.00 | 5.60 | 3.00 | 5.20 | 0.00 | - | 10 | 12 | 19.51% |
| IJR240621C00106000 | 2024-05-21 11:43AM EDT | 106.00 | 4.78 | 4.10 | 6.20 | 0.00 | - | 1 | 34 | 34.86% |
| IJR240621C00107000 | 2024-05-21 10:06AM EDT | 107.00 | 3.90 | 1.95 | 4.70 | 0.00 | - | 1 | 38 | 27.25% |
| IJR240621C00108000 | 2024-05-22 10:05AM EDT | 108.00 | 2.93 | 2.55 | 2.85 | -0.57 | -16.29% | 1 | 87 | 16.75% |
| IJR240621C00109000 | 2024-05-21 11:59AM EDT | 109.00 | 2.51 | 2.00 | 2.30 | 0.00 | - | 1 | 36 | 16.81% |
| IJR240621C00110000 | 2024-05-22 3:47PM EDT | 110.00 | 1.53 | 1.50 | 1.80 | -0.52 | -25.37% | 11 | 130 | 16.66% |
| IJR240621C00111000 | 2024-05-21 11:00AM EDT | 111.00 | 1.55 | 0.85 | 1.20 | 0.00 | - | 1 | 55 | 15.05% |
| IJR240621C00112000 | 2024-05-20 9:52AM EDT | 112.00 | 0.80 | 0.70 | 0.85 | -0.50 | -38.46% | 12 | 106 | 14.80% |
| IJR240621C00113000 | 2024-05-22 1:20PM EDT | 113.00 | 0.60 | 0.45 | 0.60 | -0.20 | -25.00% | 2 | 272 | 14.77% |
| IJR240621C00114000 | 2024-05-22 9:50AM EDT | 114.00 | 0.55 | 0.30 | 0.40 | -0.25 | -31.25% | 15 | 219 | 14.60% |
| IJR240621C00115000 | 2024-05-22 3:31PM EDT | 115.00 | 0.24 | 0.20 | 0.30 | -0.26 | -52.00% | 10 | 289 | 15.14% |
| IJR240621C00116000 | 2024-05-17 12:42PM EDT | 116.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 22 | 16.07% |
| IJR240621C00117000 | 2024-05-17 11:15AM EDT | 117.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 15.67% |
| IJR240621C00120000 | 2024-05-22 10:45AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 8 | 20.07% |
| IJR240621C00125000 | 2024-05-13 10:49AM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 18 | 18 | 34.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240621P00089000 | 2024-04-25 3:36PM EDT | 89.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 14 | 15 | 50.64% |
| IJR240621P00092000 | 2024-04-25 2:40PM EDT | 92.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 53 | 41.85% |
| IJR240621P00095000 | 2024-04-22 10:58AM EDT | 95.00 | 0.85 | 0.05 | 0.55 | 0.00 | - | - | 10 | 38.77% |
| IJR240621P00096000 | 2024-04-29 9:34AM EDT | 96.00 | 0.48 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 36.62% |
| IJR240621P00098000 | 2024-05-09 10:54AM EDT | 98.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 24.95% |
| IJR240621P00099000 | 2024-05-03 1:56PM EDT | 99.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 23.15% |
| IJR240621P00100000 | 2024-05-20 10:08AM EDT | 100.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 21.29% |
| IJR240621P00101000 | 2024-05-15 10:02AM EDT | 101.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 20.53% |
| IJR240621P00102000 | 2024-05-20 12:57PM EDT | 102.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | 1 | 5 | 19.53% |
| IJR240621P00103000 | 2024-04-24 10:07AM EDT | 103.00 | 1.95 | 0.30 | 0.40 | 0.00 | - | - | 1 | 19.12% |
| IJR240621P00104000 | 2024-05-20 9:32AM EDT | 104.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 2 | 8 | 18.31% |
| IJR240621P00105000 | 2024-05-20 2:09PM EDT | 105.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 3 | 52 | 17.75% |
| IJR240621P00106000 | 2024-05-21 11:59AM EDT | 106.00 | 0.65 | 0.70 | 0.85 | +0.04 | +6.56% | 1 | 149 | 17.29% |
| IJR240621P00107000 | 2024-05-22 3:30PM EDT | 107.00 | 1.03 | 0.95 | 1.10 | +0.23 | +28.75% | 9 | 96 | 16.82% |
| IJR240621P00108000 | 2024-05-21 10:29AM EDT | 108.00 | 1.05 | 1.30 | 1.55 | 0.00 | - | 1 | 73 | 17.51% |
| IJR240621P00109000 | 2024-05-22 10:13AM EDT | 109.00 | 1.45 | 1.70 | 2.75 | -0.60 | -29.27% | 4 | 2 | 23.56% |
| IJR240621P00110000 | 2024-05-21 10:57AM EDT | 110.00 | 1.79 | 2.15 | 2.95 | 0.00 | - | 130 | 134 | 21.00% |
| IJR240621P00111000 | 2024-05-21 2:33PM EDT | 111.00 | 2.35 | 1.80 | 3.80 | 0.00 | - | 1 | 71 | 23.22% |
| IJR240621P00112000 | 2024-05-17 12:49PM EDT | 112.00 | 2.95 | 1.65 | 3.60 | 0.00 | - | 1 | 1 | 16.08% |
| IJR240621P00113000 | 2024-05-17 9:58AM EDT | 113.00 | 3.50 | 2.50 | 4.30 | 0.00 | - | 1 | 10 | 15.72% |
| IJR240621P00114000 | 2024-05-09 10:23AM EDT | 114.00 | 5.60 | 3.50 | 5.20 | 0.00 | - | 13 | 14 | 16.87% |
| IJR240621P00115000 | 2024-05-21 11:00AM EDT | 115.00 | 5.30 | 5.50 | 6.10 | 0.00 | - | 250 | 0 | 17.75% |
© 2024 Yahoo. All rights reserved.