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 | 2024-06-20 1:28PM EDT | 90.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240621C00100000 | 2024-06-18 11:09AM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240621C00101000 | 2024-05-17 10:42AM EDT | 101.00 | 9.75 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240621C00102000 | 2024-06-17 3:06PM EDT | 102.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| IJR240621C00104000 | 2024-06-18 2:58PM EDT | 104.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240621C00105000 | 2024-06-18 9:46AM EDT | 105.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IJR240621C00106000 | 2024-06-20 11:27AM EDT | 106.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IJR240621C00107000 | 2024-06-18 9:38AM EDT | 107.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IJR240621C00108000 | 2024-06-20 11:35AM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IJR240621C00109000 | 2024-06-20 1:54PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IJR240621C00110000 | 2024-06-17 2:13PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IJR240621C00111000 | 2024-06-13 12:53PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IJR240621C00112000 | 2024-06-20 1:29PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IJR240621C00113000 | 2024-06-12 9:51AM EDT | 113.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IJR240621C00114000 | 2024-06-12 3:43PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IJR240621C00115000 | 2024-06-03 10:39AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IJR240621C00116000 | 2024-06-10 12:12PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IJR240621C00117000 | 2024-06-11 9:30AM EDT | 117.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IJR240621C00120000 | 2024-05-22 10:45AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IJR240621C00125000 | 2024-05-13 10:49AM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 18 | 18 | 199.22% |
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 | 203.13% |
| IJR240621P00092000 | 2024-04-25 2:40PM EDT | 92.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | - | 53 | 174.22% |
| IJR240621P00095000 | 2024-06-14 10:44AM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IJR240621P00096000 | 2024-04-29 9:34AM EDT | 96.00 | 0.48 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 130.08% |
| IJR240621P00098000 | 2024-06-11 3:43PM EDT | 98.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IJR240621P00099000 | 2024-05-23 2:19PM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| IJR240621P00100000 | 2024-06-17 12:25PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IJR240621P00101000 | 2024-06-07 1:55PM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IJR240621P00102000 | 2024-06-14 2:13PM EDT | 102.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IJR240621P00103000 | 2024-04-24 10:07AM EDT | 103.00 | 1.95 | 0.30 | 0.40 | 0.00 | - | - | 1 | 52.93% |
| IJR240621P00104000 | 2024-06-17 10:26AM EDT | 104.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IJR240621P00105000 | 2024-06-18 1:29PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IJR240621P00106000 | 2024-06-20 12:31PM EDT | 106.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240621P00107000 | 2024-06-17 12:14PM EDT | 107.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240621P00108000 | 2024-06-20 3:28PM EDT | 108.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240621P00109000 | 2024-06-14 9:33AM EDT | 109.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240621P00110000 | 2024-06-13 10:33AM EDT | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| IJR240621P00111000 | 2024-06-14 12:22PM EDT | 111.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJR240621P00112000 | 2024-06-03 1:18PM EDT | 112.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJR240621P00113000 | 2024-06-13 2:46PM EDT | 113.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IJR240621P00114000 | 2024-06-13 2:46PM EDT | 114.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IJR240621P00115000 | 2024-05-21 11:00AM EDT | 115.00 | 5.30 | 8.30 | 11.20 | 0.00 | - | 250 | 0 | 83.59% |
© 2024 Yahoo. All rights reserved.