New Zealand markets closed

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

NYSEArca - Nasdaq Real-time 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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IJR240719C000950002024-06-03 3:17PM EDT95.0014.5010.0011.800.00-5546.29%
IJR240719C000960002024-06-05 10:18AM EDT96.0012.008.3010.100.00-1436.23%
IJR240719C000970002024-06-04 3:53PM EDT97.0011.108.008.500.00-1126.88%
IJR240719C001000002024-06-03 2:28PM EDT100.009.705.607.600.00-182038.86%
IJR240719C001010002024-06-14 1:41PM EDT101.004.754.805.00-0.55-10.38%120521.90%
IJR240719C001020002024-06-03 12:18PM EDT102.007.704.004.200.00-2320.73%
IJR240719C001030002024-06-13 3:04PM EDT103.004.502.154.900.00-52131.23%
IJR240719C001040002024-06-13 3:53PM EDT104.003.802.602.750.00-6518.58%
IJR240719C001050002024-06-14 10:11AM EDT105.001.882.052.20-1.07-36.27%16012718.19%
IJR240719C001060002024-06-05 9:51AM EDT106.003.501.551.650.00-317417.29%
IJR240719C001070002024-06-14 12:24PM EDT107.001.101.101.30-0.70-38.89%445917.40%
IJR240719C001080002024-06-11 2:31PM EDT108.000.900.750.90-0.60-40.00%16616.50%
IJR240719C001090002024-06-13 9:31AM EDT109.001.350.500.650.00-23316.33%
IJR240719C001100002024-06-14 11:00AM EDT110.000.400.350.45-0.35-46.67%123216.09%
IJR240719C001110002024-06-13 3:07PM EDT111.000.530.250.350.00-294716.58%
IJR240719C001120002024-06-12 2:00PM EDT112.000.250.150.25-0.45-64.29%113716.68%
IJR240719C001130002024-06-11 3:38PM EDT113.000.310.100.200.00-21317.29%
IJR240719C001140002024-06-11 3:00PM EDT114.000.220.050.150.00-12417.58%
IJR240719C001150002024-06-07 10:22AM EDT115.000.250.050.150.00-1014218.99%
IJR240719C001160002024-06-03 9:30AM EDT116.000.550.000.550.00-11027.95%
IJR240719C001170002024-05-20 12:56PM EDT117.000.780.000.500.00--628.76%
IJR240719C001180002024-05-20 3:28PM EDT118.000.580.000.500.00--3530.32%
IJR240719C001200002024-05-21 11:41AM EDT120.000.290.000.450.00--532.42%
IJR240719C001240002024-05-20 2:21PM EDT124.000.140.000.500.00--138.97%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IJR240719P000980002024-06-14 2:51PM EDT98.000.350.300.40+0.05+16.67%1119.12%
IJR240719P001000002024-06-14 11:16AM EDT100.000.600.550.65+0.01+1.69%1417.87%
IJR240719P001010002024-06-11 10:10AM EDT101.000.780.700.800.00-1316.99%
IJR240719P001020002024-06-14 2:58PM EDT102.001.000.951.00+0.44+78.57%6316.21%
IJR240719P001030002024-06-14 2:59PM EDT103.001.251.201.30+0.07+5.93%21015.83%
IJR240719P001040002024-06-14 1:00PM EDT104.001.621.501.65+0.52+47.27%11515.30%
IJR240719P001050002024-06-14 12:58PM EDT105.002.071.352.05+0.77+59.23%11514.56%
IJR240719P001060002024-06-12 11:21AM EDT106.000.951.502.600.00-1514.34%
IJR240719P001070002024-06-12 10:15AM EDT107.001.253.003.200.00-2513.84%
IJR240719P001080002024-06-12 10:05AM EDT108.001.693.703.900.00-2413.45%
IJR240719P001100002024-06-11 1:55PM EDT110.004.805.305.600.00-2413.82%
IJR240719P001110002024-05-31 10:03AM EDT111.003.405.506.500.00-1113.82%
IJR240719P001140002024-06-06 1:10PM EDT114.006.408.009.500.00--018.36%