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 | 18.40 | 20.60 | 0.00 | - | - | 1 | 197.71% |
| IJR240621C00100000 | 2024-05-16 3:19PM EDT | 100.00 | 11.60 | 4.70 | 5.90 | 0.00 | - | - | 2 | 53.03% |
| IJR240621C00101000 | 2024-05-17 10:42AM EDT | 101.00 | 9.75 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 26.22% |
| IJR240621C00102000 | 2024-05-01 10:14AM EDT | 102.00 | 4.80 | 6.20 | 9.00 | 0.00 | - | - | 8 | 108.13% |
| IJR240621C00104000 | 2024-06-14 3:55PM EDT | 104.00 | 1.30 | 1.25 | 2.30 | -0.97 | -42.73% | 42 | 78 | 33.67% |
| IJR240621C00105000 | 2024-06-14 10:12AM EDT | 105.00 | 0.59 | 0.65 | 1.10 | -0.91 | -60.67% | 1 | 92 | 21.63% |
| IJR240621C00106000 | 2024-06-12 2:08PM EDT | 106.00 | 2.40 | 0.25 | 0.40 | 0.00 | - | 5 | 48 | 15.67% |
| IJR240621C00107000 | 2024-06-14 2:46PM EDT | 107.00 | 0.15 | 0.10 | 0.15 | -0.50 | -76.92% | 27 | 314 | 14.55% |
| IJR240621C00108000 | 2024-06-14 9:53AM EDT | 108.00 | 0.12 | 0.00 | 0.10 | -0.23 | -65.71% | 8 | 154 | 16.70% |
| IJR240621C00109000 | 2024-06-14 10:00AM EDT | 109.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 2 | 66 | 22.41% |
| IJR240621C00110000 | 2024-06-14 3:21PM EDT | 110.00 | 0.08 | 0.00 | 0.25 | -0.02 | -20.00% | 8 | 176 | 29.88% |
| IJR240621C00111000 | 2024-06-13 12:53PM EDT | 111.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 108 | 41.60% |
| IJR240621C00112000 | 2024-06-14 11:49AM EDT | 112.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 142 | 30.08% |
| IJR240621C00113000 | 2024-06-12 9:51AM EDT | 113.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 184 | 49.61% |
| IJR240621C00114000 | 2024-06-12 3:43PM EDT | 114.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 164 | 41.99% |
| IJR240621C00115000 | 2024-06-03 10:39AM EDT | 115.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 284 | 57.18% |
| IJR240621C00116000 | 2024-06-10 12:12PM EDT | 116.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 17 | 50.88% |
| IJR240621C00117000 | 2024-06-11 9:30AM EDT | 117.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 3 | 33 | 54.00% |
| IJR240621C00120000 | 2024-05-22 10:45AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 63.18% |
| IJR240621C00125000 | 2024-05-13 10:49AM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 18 | 18 | 77.44% |
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 | 74.71% |
| IJR240621P00092000 | 2024-04-25 2:40PM EDT | 92.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | - | 53 | 63.67% |
| IJR240621P00095000 | 2024-06-14 10:44AM EDT | 95.00 | 0.07 | 0.00 | 0.00 | -0.78 | -91.76% | - | 0 | 12.50% |
| IJR240621P00096000 | 2024-04-29 9:34AM EDT | 96.00 | 0.48 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 55.47% |
| IJR240621P00098000 | 2024-06-11 3:43PM EDT | 98.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 37.31% |
| IJR240621P00099000 | 2024-05-23 2:19PM EDT | 99.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 121 | 120 | 28.81% |
| IJR240621P00100000 | 2024-06-10 11:43AM EDT | 100.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 24.81% |
| IJR240621P00101000 | 2024-06-07 1:55PM EDT | 101.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 123 | 20.70% |
| IJR240621P00102000 | 2024-06-14 2:13PM EDT | 102.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 1 | 5 | 19.48% |
| IJR240621P00103000 | 2024-04-24 10:07AM EDT | 103.00 | 1.95 | 0.30 | 0.40 | 0.00 | - | - | 1 | 17.92% |
| IJR240621P00104000 | 2024-06-14 11:43AM EDT | 104.00 | 0.70 | 0.50 | 0.65 | +0.65 | +1,300.00% | 1 | 24 | 16.50% |
| IJR240621P00105000 | 2024-06-13 12:16PM EDT | 105.00 | 0.65 | 0.85 | 1.05 | 0.00 | - | 4 | 87 | 15.21% |
| IJR240621P00106000 | 2024-06-14 12:58PM EDT | 106.00 | 1.77 | 1.50 | 1.70 | +1.37 | +342.50% | 1 | 106 | 15.28% |
| IJR240621P00107000 | 2024-06-14 3:41PM EDT | 107.00 | 2.59 | 2.30 | 2.50 | +0.74 | +40.00% | 216 | 133 | 15.43% |
| IJR240621P00108000 | 2024-06-14 2:54PM EDT | 108.00 | 3.53 | 3.20 | 3.50 | +1.54 | +77.39% | 42 | 80 | 19.63% |
| IJR240621P00109000 | 2024-06-14 9:33AM EDT | 109.00 | 3.80 | 4.20 | 4.50 | +0.88 | +30.14% | 1 | 17 | 23.54% |
| IJR240621P00110000 | 2024-06-13 10:33AM EDT | 110.00 | 4.35 | 3.80 | 7.10 | 0.00 | - | 117 | 42 | 65.33% |
| IJR240621P00111000 | 2024-06-14 12:22PM EDT | 111.00 | 6.60 | 5.40 | 6.60 | +1.74 | +35.80% | 2 | 2 | 34.77% |
| IJR240621P00112000 | 2024-06-03 1:18PM EDT | 112.00 | 3.80 | 6.10 | 7.60 | 0.00 | - | 2 | 2 | 38.48% |
| IJR240621P00113000 | 2024-06-13 2:46PM EDT | 113.00 | 7.00 | 6.60 | 8.60 | 0.00 | - | 21 | 1 | 42.04% |
| IJR240621P00114000 | 2024-06-13 2:46PM EDT | 114.00 | 7.70 | 8.10 | 9.60 | 0.00 | - | 19 | 11 | 45.51% |
| IJR240621P00115000 | 2024-05-21 11:00AM EDT | 115.00 | 5.30 | 9.00 | 12.10 | 0.00 | - | 250 | 0 | 90.04% |
© 2024 Yahoo. All rights reserved.