New Zealand markets closed

iShares Core S&P Small-Cap ETF (IJR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
104.68-1.58 (-1.49%)
At close: 04:00PM EDT
104.68 0.00 (0.00%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IJR240621C000900002024-05-02 12:31PM EDT90.0016.2718.4020.600.00--1197.71%
IJR240621C001000002024-05-16 3:19PM EDT100.0011.604.705.900.00--253.03%
IJR240621C001010002024-05-17 10:42AM EDT101.009.753.704.000.00-1026.22%
IJR240621C001020002024-05-01 10:14AM EDT102.004.806.209.000.00--8108.13%
IJR240621C001040002024-06-14 3:55PM EDT104.001.301.252.30-0.97-42.73%427833.67%
IJR240621C001050002024-06-14 10:12AM EDT105.000.590.651.10-0.91-60.67%19221.63%
IJR240621C001060002024-06-12 2:08PM EDT106.002.400.250.400.00-54815.67%
IJR240621C001070002024-06-14 2:46PM EDT107.000.150.100.15-0.50-76.92%2731414.55%
IJR240621C001080002024-06-14 9:53AM EDT108.000.120.000.10-0.23-65.71%815416.70%
IJR240621C001090002024-06-14 10:00AM EDT109.000.050.000.15-0.07-58.33%26622.41%
IJR240621C001100002024-06-14 3:21PM EDT110.000.080.000.25-0.02-20.00%817629.88%
IJR240621C001110002024-06-13 12:53PM EDT111.000.050.000.500.00-210841.60%
IJR240621C001120002024-06-14 11:49AM EDT112.000.050.000.100.00-10014230.08%
IJR240621C001130002024-06-12 9:51AM EDT113.000.160.000.500.00-118449.61%
IJR240621C001140002024-06-12 3:43PM EDT114.000.060.000.200.00-116441.99%
IJR240621C001150002024-06-03 10:39AM EDT115.000.150.000.500.00-128457.18%
IJR240621C001160002024-06-10 12:12PM EDT116.000.050.000.500.00-111750.88%
IJR240621C001170002024-06-11 9:30AM EDT117.000.190.000.500.00-33354.00%
IJR240621C001200002024-05-22 10:45AM EDT120.000.050.000.500.00-1763.18%
IJR240621C001250002024-05-13 10:49AM EDT125.000.050.000.500.00-181877.44%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IJR240621P000890002024-04-25 3:36PM EDT89.000.250.000.500.00-141574.71%
IJR240621P000920002024-04-25 2:40PM EDT92.000.400.000.550.00--5363.67%
IJR240621P000950002024-06-14 10:44AM EDT95.000.070.000.00-0.78-91.76%-012.50%
IJR240621P000960002024-04-29 9:34AM EDT96.000.480.050.500.00-1155.47%
IJR240621P000980002024-06-11 3:43PM EDT98.000.070.000.250.00-7837.31%
IJR240621P000990002024-05-23 2:19PM EDT99.000.250.000.150.00-12112028.81%
IJR240621P001000002024-06-10 11:43AM EDT100.000.110.000.150.00-1724.81%
IJR240621P001010002024-06-07 1:55PM EDT101.000.150.050.150.00-112320.70%
IJR240621P001020002024-06-14 2:13PM EDT102.000.200.150.25-0.10-33.33%1519.48%
IJR240621P001030002024-04-24 10:07AM EDT103.001.950.300.400.00--117.92%
IJR240621P001040002024-06-14 11:43AM EDT104.000.700.500.65+0.65+1,300.00%12416.50%
IJR240621P001050002024-06-13 12:16PM EDT105.000.650.851.050.00-48715.21%
IJR240621P001060002024-06-14 12:58PM EDT106.001.771.501.70+1.37+342.50%110615.28%
IJR240621P001070002024-06-14 3:41PM EDT107.002.592.302.50+0.74+40.00%21613315.43%
IJR240621P001080002024-06-14 2:54PM EDT108.003.533.203.50+1.54+77.39%428019.63%
IJR240621P001090002024-06-14 9:33AM EDT109.003.804.204.50+0.88+30.14%11723.54%
IJR240621P001100002024-06-13 10:33AM EDT110.004.353.807.100.00-1174265.33%
IJR240621P001110002024-06-14 12:22PM EDT111.006.605.406.60+1.74+35.80%2234.77%
IJR240621P001120002024-06-03 1:18PM EDT112.003.806.107.600.00-2238.48%
IJR240621P001130002024-06-13 2:46PM EDT113.007.006.608.600.00-21142.04%
IJR240621P001140002024-06-13 2:46PM EDT114.007.708.109.600.00-191145.51%
IJR240621P001150002024-05-21 11:00AM EDT115.005.309.0012.100.00-250090.04%