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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240816C00085000 | 2024-02-12 10:32AM EDT | 85.00 | 24.00 | 22.30 | 24.60 | 0.00 | - | 5 | 0 | 68.38% |
| IJR240816C00088000 | 2024-03-18 12:51PM EDT | 88.00 | 20.03 | 15.60 | 16.50 | 0.00 | - | 2 | 2 | 0.00% |
| IJR240816C00090000 | 2024-05-15 12:57PM EDT | 90.00 | 21.90 | 15.40 | 17.40 | 0.00 | - | - | 1 | 47.27% |
| IJR240816C00092000 | 2024-05-31 9:39AM EDT | 92.00 | 18.00 | 13.90 | 14.80 | 0.00 | - | 1 | 1 | 37.33% |
| IJR240816C00094000 | 2024-04-18 1:28PM EDT | 94.00 | 11.44 | 16.80 | 18.80 | 0.00 | - | 1 | 4 | 71.92% |
| IJR240816C00095000 | 2024-03-14 3:00PM EDT | 95.00 | 12.90 | 11.60 | 13.00 | 0.00 | - | 25 | 91 | 41.50% |
| IJR240816C00096000 | 2024-01-23 12:53PM EDT | 96.00 | 13.82 | 11.60 | 14.40 | 0.00 | - | 4 | 4 | 56.67% |
| IJR240816C00097000 | 2024-02-14 12:37PM EDT | 97.00 | 12.20 | 11.00 | 13.50 | 0.00 | - | 2 | 2 | 54.70% |
| IJR240816C00098000 | 2024-06-14 10:14AM EDT | 98.00 | 7.73 | 8.30 | 9.20 | 0.00 | - | 1 | 22 | 28.60% |
| IJR240816C00099000 | 2024-05-16 1:47PM EDT | 99.00 | 12.80 | 5.60 | 7.50 | 0.00 | - | 1 | 2 | 20.90% |
| IJR240816C00100000 | 2024-06-21 11:22AM EDT | 100.00 | 6.79 | 6.60 | 7.50 | -1.51 | -18.19% | 2 | 73 | 26.40% |
| IJR240816C00101000 | 2024-06-18 3:35PM EDT | 101.00 | 6.50 | 5.60 | 7.70 | 0.00 | - | 2 | 3 | 32.13% |
| IJR240816C00102000 | 2024-06-21 9:49AM EDT | 102.00 | 5.10 | 3.70 | 7.30 | -0.80 | -13.56% | 1 | 26 | 33.37% |
| IJR240816C00103000 | 2024-06-18 3:46PM EDT | 103.00 | 4.90 | 4.30 | 6.40 | 0.00 | - | 1 | 38 | 31.25% |
| IJR240816C00104000 | 2024-06-21 9:53AM EDT | 104.00 | 3.70 | 2.40 | 4.10 | -1.70 | -31.48% | 1 | 40 | 20.35% |
| IJR240816C00105000 | 2024-06-20 9:46AM EDT | 105.00 | 3.60 | 2.05 | 3.70 | 0.00 | - | 1 | 97 | 21.14% |
| IJR240816C00106000 | 2024-06-21 1:29PM EDT | 106.00 | 2.55 | 1.20 | 3.60 | -0.95 | -27.14% | 4 | 67 | 23.45% |
| IJR240816C00107000 | 2024-06-20 12:30PM EDT | 107.00 | 2.35 | 1.20 | 3.30 | 0.00 | - | 1 | 31 | 24.29% |
| IJR240816C00108000 | 2024-06-20 3:45PM EDT | 108.00 | 1.75 | 0.50 | 2.65 | 0.00 | - | 1 | 64 | 22.75% |
| IJR240816C00109000 | 2024-06-21 11:19AM EDT | 109.00 | 1.30 | 1.15 | 2.90 | -1.45 | -52.73% | 3 | 50 | 26.60% |
| IJR240816C00110000 | 2024-06-21 2:23PM EDT | 110.00 | 1.02 | 0.85 | 2.80 | -0.30 | -22.73% | 7 | 258 | 28.14% |
| IJR240816C00111000 | 2024-06-20 10:49AM EDT | 111.00 | 0.99 | 0.65 | 1.25 | 0.00 | - | 6 | 105 | 19.61% |
| IJR240816C00112000 | 2024-06-06 10:45AM EDT | 112.00 | 1.70 | 0.20 | 0.95 | 0.00 | - | 2 | 59 | 18.97% |
| IJR240816C00113000 | 2024-05-28 9:57AM EDT | 113.00 | 1.75 | 0.00 | 1.70 | 0.00 | - | 1 | 80 | 26.43% |
| IJR240816C00114000 | 2024-06-21 3:47PM EDT | 114.00 | 0.34 | 0.25 | 0.70 | -0.11 | -24.44% | 472 | 175 | 19.80% |
| IJR240816C00115000 | 2024-06-21 11:39AM EDT | 115.00 | 0.25 | 0.10 | 0.35 | -0.05 | -16.67% | 1 | 632 | 17.24% |
| IJR240816C00120000 | 2024-06-03 9:49AM EDT | 120.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 205 | 21.39% |
| IJR240816C00125000 | 2024-05-13 3:11PM EDT | 125.00 | 0.34 | 0.05 | 0.40 | 0.00 | - | 3 | 41 | 29.27% |
| IJR240816C00130000 | 2024-04-29 2:56PM EDT | 130.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 12 | 23 | 35.99% |
| IJR240816C00135000 | 2024-02-15 12:51PM EDT | 135.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 54.48% |
| IJR240816C00140000 | 2024-04-01 9:30AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IJR240816C00145000 | 2023-12-28 1:09PM EDT | 145.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 1 | 49.46% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240816P00055000 | 2023-12-29 3:47PM EDT | 55.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 84.08% |
| IJR240816P00080000 | 2024-02-07 4:08PM EDT | 80.00 | 0.65 | 0.10 | 2.00 | 0.00 | - | 1 | 2 | 56.84% |
| IJR240816P00085000 | 2024-04-02 12:50PM EDT | 85.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 1 | 4 | 36.72% |
| IJR240816P00087000 | 2024-05-08 10:32AM EDT | 87.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 30 | 31.45% |
| IJR240816P00088000 | 2024-04-17 11:05AM EDT | 88.00 | 0.90 | 0.10 | 0.50 | 0.00 | - | - | 1 | 33.74% |
| IJR240816P00090000 | 2024-05-31 10:19AM EDT | 90.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 5 | 30.47% |
| IJR240816P00091000 | 2024-06-11 3:50PM EDT | 91.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 28.86% |
| IJR240816P00092000 | 2024-04-18 11:53AM EDT | 92.00 | 1.25 | 0.15 | 0.55 | 0.00 | - | 20 | 50 | 27.95% |
| IJR240816P00093000 | 2024-06-14 2:54PM EDT | 93.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 44 | 55 | 26.95% |
| IJR240816P00095000 | 2024-06-18 10:41AM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 50 | 22.34% |
| IJR240816P00096000 | 2024-06-10 9:31AM EDT | 96.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | 2 | 9 | 28.91% |
| IJR240816P00097000 | 2024-05-28 10:35AM EDT | 97.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 11 | 26 | 19.07% |
| IJR240816P00098000 | 2024-06-21 2:27PM EDT | 98.00 | 0.52 | 0.00 | 1.50 | -0.03 | -5.45% | 1 | 16 | 26.55% |
| IJR240816P00099000 | 2024-06-14 10:53AM EDT | 99.00 | 0.90 | 0.45 | 1.40 | 0.00 | - | 9 | 12 | 23.68% |
| IJR240816P00100000 | 2024-06-21 2:27PM EDT | 100.00 | 0.77 | 0.60 | 1.05 | -0.05 | -6.10% | 5 | 44 | 18.85% |
| IJR240816P00101000 | 2024-06-14 1:02PM EDT | 101.00 | 1.31 | 0.75 | 1.65 | 0.00 | - | 4 | 5 | 21.23% |
| IJR240816P00102000 | 2024-06-13 11:52AM EDT | 102.00 | 1.11 | 0.95 | 1.55 | 0.00 | - | 1 | 55 | 18.25% |
| IJR240816P00103000 | 2024-06-18 2:50PM EDT | 103.00 | 1.38 | 1.05 | 1.80 | 0.00 | - | 3 | 22 | 17.54% |
| IJR240816P00104000 | 2024-06-13 9:30AM EDT | 104.00 | 1.35 | 0.60 | 2.15 | 0.00 | - | 1 | 49 | 17.19% |
| IJR240816P00105000 | 2024-06-21 2:27PM EDT | 105.00 | 2.12 | 0.40 | 2.55 | -0.18 | -7.83% | 1 | 39 | 16.82% |
| IJR240816P00106000 | 2024-06-14 3:41PM EDT | 106.00 | 3.06 | 1.40 | 4.50 | 0.00 | - | 7 | 12 | 25.53% |
| IJR240816P00107000 | 2024-06-18 2:23PM EDT | 107.00 | 2.90 | 1.60 | 3.40 | 0.00 | - | 1 | 48 | 15.33% |
| IJR240816P00108000 | 2024-05-29 3:33PM EDT | 108.00 | 3.30 | 3.40 | 4.10 | 0.00 | - | 6 | 18 | 15.75% |
| IJR240816P00109000 | 2024-06-14 2:54PM EDT | 109.00 | 5.03 | 2.70 | 6.10 | 0.00 | - | 42 | 42 | 24.34% |
| IJR240816P00110000 | 2024-06-17 10:59AM EDT | 110.00 | 6.40 | 3.40 | 5.40 | 0.00 | - | 10 | 36 | 14.76% |
| IJR240816P00111000 | 2024-04-02 11:11AM EDT | 111.00 | 6.10 | 5.00 | 6.70 | 0.00 | - | 1 | 4 | 18.80% |
| IJR240816P00112000 | 2024-04-11 11:55AM EDT | 112.00 | 7.80 | 3.20 | 6.50 | 0.00 | - | 3 | 4 | 0.00% |
| IJR240816P00113000 | 2024-04-08 11:04AM EDT | 113.00 | 6.70 | 6.40 | 6.70 | 0.00 | - | 1 | 2 | 0.00% |
| IJR240816P00115000 | 2024-05-15 10:15AM EDT | 115.00 | 5.90 | 10.60 | 10.80 | 0.00 | - | 2 | 10 | 26.12% |
| IJR240816P00120000 | 2023-12-28 12:45PM EDT | 120.00 | 11.70 | 13.10 | 15.50 | 0.00 | - | - | 2 | 30.38% |
| IJR240816P00125000 | 2023-12-28 12:10PM EDT | 125.00 | 15.70 | 17.70 | 20.70 | 0.00 | - | - | 3 | 38.72% |
© 2024 Yahoo. All rights reserved.