iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240719C00095000 | 2024-06-03 3:17PM EDT | 95.00 | 14.50 | 10.00 | 11.80 | 0.00 | - | 5 | 5 | 46.29% |
| IJR240719C00096000 | 2024-06-05 10:18AM EDT | 96.00 | 12.00 | 8.30 | 10.10 | 0.00 | - | 1 | 4 | 36.23% |
| IJR240719C00097000 | 2024-06-04 3:53PM EDT | 97.00 | 11.10 | 8.00 | 8.50 | 0.00 | - | 1 | 1 | 26.88% |
| IJR240719C00100000 | 2024-06-03 2:28PM EDT | 100.00 | 9.70 | 5.60 | 7.60 | 0.00 | - | 18 | 20 | 38.86% |
| IJR240719C00101000 | 2024-06-14 1:41PM EDT | 101.00 | 4.75 | 4.80 | 5.00 | -0.55 | -10.38% | 120 | 5 | 21.90% |
| IJR240719C00102000 | 2024-06-03 12:18PM EDT | 102.00 | 7.70 | 4.00 | 4.20 | 0.00 | - | 2 | 3 | 20.73% |
| IJR240719C00103000 | 2024-06-13 3:04PM EDT | 103.00 | 4.50 | 2.15 | 4.90 | 0.00 | - | 5 | 21 | 31.23% |
| IJR240719C00104000 | 2024-06-13 3:53PM EDT | 104.00 | 3.80 | 2.60 | 2.75 | 0.00 | - | 6 | 5 | 18.58% |
| IJR240719C00105000 | 2024-06-14 10:11AM EDT | 105.00 | 1.88 | 2.05 | 2.20 | -1.07 | -36.27% | 160 | 127 | 18.19% |
| IJR240719C00106000 | 2024-06-05 9:51AM EDT | 106.00 | 3.50 | 1.55 | 1.65 | 0.00 | - | 31 | 74 | 17.29% |
| IJR240719C00107000 | 2024-06-14 12:24PM EDT | 107.00 | 1.10 | 1.10 | 1.30 | -0.70 | -38.89% | 44 | 59 | 17.40% |
| IJR240719C00108000 | 2024-06-11 2:31PM EDT | 108.00 | 0.90 | 0.75 | 0.90 | -0.60 | -40.00% | 1 | 66 | 16.50% |
| IJR240719C00109000 | 2024-06-13 9:31AM EDT | 109.00 | 1.35 | 0.50 | 0.65 | 0.00 | - | 2 | 33 | 16.33% |
| IJR240719C00110000 | 2024-06-14 11:00AM EDT | 110.00 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 1 | 232 | 16.09% |
| IJR240719C00111000 | 2024-06-13 3:07PM EDT | 111.00 | 0.53 | 0.25 | 0.35 | 0.00 | - | 29 | 47 | 16.58% |
| IJR240719C00112000 | 2024-06-12 2:00PM EDT | 112.00 | 0.25 | 0.15 | 0.25 | -0.45 | -64.29% | 1 | 137 | 16.68% |
| IJR240719C00113000 | 2024-06-11 3:38PM EDT | 113.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | 2 | 13 | 17.29% |
| IJR240719C00114000 | 2024-06-11 3:00PM EDT | 114.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 24 | 17.58% |
| IJR240719C00115000 | 2024-06-07 10:22AM EDT | 115.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 10 | 142 | 18.99% |
| IJR240719C00116000 | 2024-06-03 9:30AM EDT | 116.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 27.95% |
| IJR240719C00117000 | 2024-05-20 12:56PM EDT | 117.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | - | 6 | 28.76% |
| IJR240719C00118000 | 2024-05-20 3:28PM EDT | 118.00 | 0.58 | 0.00 | 0.50 | 0.00 | - | - | 35 | 30.32% |
| IJR240719C00120000 | 2024-05-21 11:41AM EDT | 120.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | - | 5 | 32.42% |
| IJR240719C00124000 | 2024-05-20 2:21PM EDT | 124.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | - | 1 | 38.97% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240719P00098000 | 2024-06-14 2:51PM EDT | 98.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 1 | 1 | 19.12% |
| IJR240719P00100000 | 2024-06-14 11:16AM EDT | 100.00 | 0.60 | 0.55 | 0.65 | +0.01 | +1.69% | 1 | 4 | 17.87% |
| IJR240719P00101000 | 2024-06-11 10:10AM EDT | 101.00 | 0.78 | 0.70 | 0.80 | 0.00 | - | 1 | 3 | 16.99% |
| IJR240719P00102000 | 2024-06-14 2:58PM EDT | 102.00 | 1.00 | 0.95 | 1.00 | +0.44 | +78.57% | 6 | 3 | 16.21% |
| IJR240719P00103000 | 2024-06-14 2:59PM EDT | 103.00 | 1.25 | 1.20 | 1.30 | +0.07 | +5.93% | 2 | 10 | 15.83% |
| IJR240719P00104000 | 2024-06-14 1:00PM EDT | 104.00 | 1.62 | 1.50 | 1.65 | +0.52 | +47.27% | 1 | 15 | 15.30% |
| IJR240719P00105000 | 2024-06-14 12:58PM EDT | 105.00 | 2.07 | 1.35 | 2.05 | +0.77 | +59.23% | 1 | 15 | 14.56% |
| IJR240719P00106000 | 2024-06-12 11:21AM EDT | 106.00 | 0.95 | 1.50 | 2.60 | 0.00 | - | 1 | 5 | 14.34% |
| IJR240719P00107000 | 2024-06-12 10:15AM EDT | 107.00 | 1.25 | 3.00 | 3.20 | 0.00 | - | 2 | 5 | 13.84% |
| IJR240719P00108000 | 2024-06-12 10:05AM EDT | 108.00 | 1.69 | 3.70 | 3.90 | 0.00 | - | 2 | 4 | 13.45% |
| IJR240719P00110000 | 2024-06-11 1:55PM EDT | 110.00 | 4.80 | 5.30 | 5.60 | 0.00 | - | 2 | 4 | 13.82% |
| IJR240719P00111000 | 2024-05-31 10:03AM EDT | 111.00 | 3.40 | 5.50 | 6.50 | 0.00 | - | 1 | 1 | 13.82% |
| IJR240719P00114000 | 2024-06-06 1:10PM EDT | 114.00 | 6.40 | 8.00 | 9.50 | 0.00 | - | - | 0 | 18.36% |
© 2024 Yahoo. All rights reserved.