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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IJR240816C000850002024-02-12 10:32AM EDT85.0024.0022.3024.600.00-5069.82%
IJR240816C000880002024-03-18 12:51PM EDT88.0020.0315.6016.500.00-220.00%
IJR240816C000900002024-05-15 12:57PM EDT90.0021.9015.4017.400.00--149.82%
IJR240816C000920002024-05-31 9:39AM EDT92.0018.0012.7015.300.00-1144.70%
IJR240816C000940002024-04-18 1:28PM EDT94.0011.4416.8018.800.00-1471.34%
IJR240816C000950002024-03-14 3:00PM EDT95.0012.9011.6013.000.00-259143.24%
IJR240816C000960002024-01-23 12:53PM EDT96.0013.8211.6014.400.00-4456.87%
IJR240816C000970002024-02-14 12:37PM EDT97.0012.2011.0013.500.00-2254.90%
IJR240816C000980002024-02-16 1:06PM EDT98.0013.7610.3013.000.00-32255.38%
IJR240816C000990002024-05-16 1:47PM EDT99.0012.805.607.500.00-1223.95%
IJR240816C001000002024-06-07 11:26AM EDT100.008.306.406.700.00-37323.15%
IJR240816C001010002024-06-11 9:43AM EDT101.005.905.705.900.00--122.17%
IJR240816C001020002024-06-13 10:27AM EDT102.005.904.906.000.00-12626.48%
IJR240816C001030002024-05-29 9:50AM EDT103.006.404.105.000.00-42023.85%
IJR240816C001040002024-06-07 10:08AM EDT104.005.403.503.800.00-54019.95%
IJR240816C001050002024-06-14 9:54AM EDT105.003.202.703.20-1.30-28.89%17919.32%
IJR240816C001060002024-06-13 9:46AM EDT106.003.502.504.600.00-146729.99%
IJR240816C001070002024-06-14 10:45AM EDT107.001.951.302.20-0.75-27.78%22918.41%
IJR240816C001080002024-06-12 9:51AM EDT108.003.801.001.800.00-36518.09%
IJR240816C001090002024-06-12 3:14PM EDT109.002.751.301.450.00-65017.79%
IJR240816C001100002024-06-14 9:30AM EDT110.001.111.001.15-1.49-57.31%1922717.51%
IJR240816C001110002024-06-12 1:19PM EDT111.002.160.800.900.00-16617.25%
IJR240816C001120002024-06-06 10:45AM EDT112.001.700.602.050.00-25927.08%
IJR240816C001130002024-05-28 9:57AM EDT113.001.750.451.000.00-18021.05%
IJR240816C001140002024-06-11 2:39PM EDT114.000.600.350.450.00-316717.26%
IJR240816C001150002024-06-14 12:00PM EDT115.000.300.250.35-0.37-55.22%530217.26%
IJR240816C001200002024-06-03 9:49AM EDT120.000.400.050.150.00-120518.99%
IJR240816C001250002024-05-13 3:11PM EDT125.000.340.050.400.00-34128.52%
IJR240816C001300002024-04-29 2:56PM EDT130.000.180.000.500.00-122334.86%
IJR240816C001350002024-02-15 12:51PM EDT135.000.400.001.550.00-2252.47%
IJR240816C001400002024-04-01 9:30AM EDT140.000.250.000.000.00--112.50%
IJR240816C001450002023-12-28 1:09PM EDT145.000.350.000.500.00--147.51%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IJR240816P000550002023-12-29 3:47PM EDT55.000.150.000.450.00-1178.61%
IJR240816P000800002024-02-07 4:08PM EDT80.000.650.102.000.00-1252.61%
IJR240816P000850002024-04-02 12:50PM EDT85.000.450.100.400.00-1433.74%
IJR240816P000870002024-05-08 10:32AM EDT87.000.300.050.300.00-33028.81%
IJR240816P000880002024-04-17 11:05AM EDT88.000.900.100.500.00--130.88%
IJR240816P000900002024-05-31 10:19AM EDT90.000.200.050.300.00-1524.51%
IJR240816P000910002024-06-11 3:50PM EDT91.000.220.000.300.00-2423.10%
IJR240816P000920002024-04-18 11:53AM EDT92.001.250.150.550.00-205025.37%
IJR240816P000930002024-06-14 2:54PM EDT93.000.350.250.40-0.72-67.29%441121.78%
IJR240816P000950002024-06-13 11:52AM EDT95.000.300.400.500.00-25220.04%
IJR240816P000960002024-06-10 9:31AM EDT96.000.550.500.600.00-2919.58%
IJR240816P000970002024-05-28 10:35AM EDT97.000.450.600.650.00-112618.45%
IJR240816P000980002024-05-20 2:08PM EDT98.000.450.701.800.00-91625.92%
IJR240816P000990002024-05-28 3:28PM EDT99.000.900.902.20+0.20+28.57%9426.56%
IJR240816P001000002024-06-12 2:00PM EDT100.000.591.051.250.00-44417.90%
IJR240816P001010002024-06-14 1:02PM EDT101.001.310.251.40+0.26+24.76%4116.86%
IJR240816P001020002024-06-13 11:52AM EDT102.001.111.501.900.00-15517.85%
IJR240816P001030002024-06-12 9:45AM EDT103.000.861.802.050.00-42316.33%
IJR240816P001040002024-06-13 9:30AM EDT104.001.352.102.350.00-14915.48%
IJR240816P001050002024-06-12 2:00PM EDT105.001.442.552.800.00-33815.19%
IJR240816P001060002024-06-14 3:41PM EDT106.003.063.003.20+0.01+0.33%7614.23%
IJR240816P001070002024-06-11 9:37AM EDT107.003.603.503.800.00-14814.09%
IJR240816P001080002024-05-29 3:33PM EDT108.003.304.204.800.00-61816.10%
IJR240816P001090002024-06-14 2:54PM EDT109.005.034.905.20-0.27-5.09%42613.90%
IJR240816P001100002024-06-11 1:55PM EDT110.005.105.605.900.00-22613.16%
IJR240816P001110002024-04-02 11:11AM EDT111.006.105.006.700.00-1412.70%
IJR240816P001120002024-04-11 11:55AM EDT112.007.803.206.500.00-340.00%
IJR240816P001130002024-04-08 11:04AM EDT113.006.706.406.700.00-120.00%
IJR240816P001150002024-05-15 10:15AM EDT115.005.9010.6010.800.00-21018.85%
IJR240816P001200002023-12-28 12:45PM EDT120.0011.7013.1015.500.00--219.73%
IJR240816P001250002023-12-28 12:10PM EDT125.0015.7017.7020.700.00--328.22%