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 | 69.82% |
| 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 | 49.82% |
| IJR240816C00092000 | 2024-05-31 9:39AM EDT | 92.00 | 18.00 | 12.70 | 15.30 | 0.00 | - | 1 | 1 | 44.70% |
| IJR240816C00094000 | 2024-04-18 1:28PM EDT | 94.00 | 11.44 | 16.80 | 18.80 | 0.00 | - | 1 | 4 | 71.34% |
| IJR240816C00095000 | 2024-03-14 3:00PM EDT | 95.00 | 12.90 | 11.60 | 13.00 | 0.00 | - | 25 | 91 | 43.24% |
| IJR240816C00096000 | 2024-01-23 12:53PM EDT | 96.00 | 13.82 | 11.60 | 14.40 | 0.00 | - | 4 | 4 | 56.87% |
| IJR240816C00097000 | 2024-02-14 12:37PM EDT | 97.00 | 12.20 | 11.00 | 13.50 | 0.00 | - | 2 | 2 | 54.90% |
| IJR240816C00098000 | 2024-02-16 1:06PM EDT | 98.00 | 13.76 | 10.30 | 13.00 | 0.00 | - | 3 | 22 | 55.38% |
| IJR240816C00099000 | 2024-05-16 1:47PM EDT | 99.00 | 12.80 | 5.60 | 7.50 | 0.00 | - | 1 | 2 | 23.95% |
| IJR240816C00100000 | 2024-06-07 11:26AM EDT | 100.00 | 8.30 | 6.40 | 6.70 | 0.00 | - | 3 | 73 | 23.15% |
| IJR240816C00101000 | 2024-06-11 9:43AM EDT | 101.00 | 5.90 | 5.70 | 5.90 | 0.00 | - | - | 1 | 22.17% |
| IJR240816C00102000 | 2024-06-13 10:27AM EDT | 102.00 | 5.90 | 4.90 | 6.00 | 0.00 | - | 1 | 26 | 26.48% |
| IJR240816C00103000 | 2024-05-29 9:50AM EDT | 103.00 | 6.40 | 4.10 | 5.00 | 0.00 | - | 4 | 20 | 23.85% |
| IJR240816C00104000 | 2024-06-07 10:08AM EDT | 104.00 | 5.40 | 3.50 | 3.80 | 0.00 | - | 5 | 40 | 19.95% |
| IJR240816C00105000 | 2024-06-14 9:54AM EDT | 105.00 | 3.20 | 2.70 | 3.20 | -1.30 | -28.89% | 1 | 79 | 19.32% |
| IJR240816C00106000 | 2024-06-13 9:46AM EDT | 106.00 | 3.50 | 2.50 | 4.60 | 0.00 | - | 14 | 67 | 29.99% |
| IJR240816C00107000 | 2024-06-14 10:45AM EDT | 107.00 | 1.95 | 1.30 | 2.20 | -0.75 | -27.78% | 2 | 29 | 18.41% |
| IJR240816C00108000 | 2024-06-12 9:51AM EDT | 108.00 | 3.80 | 1.00 | 1.80 | 0.00 | - | 3 | 65 | 18.09% |
| IJR240816C00109000 | 2024-06-12 3:14PM EDT | 109.00 | 2.75 | 1.30 | 1.45 | 0.00 | - | 6 | 50 | 17.79% |
| IJR240816C00110000 | 2024-06-14 9:30AM EDT | 110.00 | 1.11 | 1.00 | 1.15 | -1.49 | -57.31% | 19 | 227 | 17.51% |
| IJR240816C00111000 | 2024-06-12 1:19PM EDT | 111.00 | 2.16 | 0.80 | 0.90 | 0.00 | - | 1 | 66 | 17.25% |
| IJR240816C00112000 | 2024-06-06 10:45AM EDT | 112.00 | 1.70 | 0.60 | 2.05 | 0.00 | - | 2 | 59 | 27.08% |
| IJR240816C00113000 | 2024-05-28 9:57AM EDT | 113.00 | 1.75 | 0.45 | 1.00 | 0.00 | - | 1 | 80 | 21.05% |
| IJR240816C00114000 | 2024-06-11 2:39PM EDT | 114.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 3 | 167 | 17.26% |
| IJR240816C00115000 | 2024-06-14 12:00PM EDT | 115.00 | 0.30 | 0.25 | 0.35 | -0.37 | -55.22% | 5 | 302 | 17.26% |
| IJR240816C00120000 | 2024-06-03 9:49AM EDT | 120.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 205 | 18.99% |
| IJR240816C00125000 | 2024-05-13 3:11PM EDT | 125.00 | 0.34 | 0.05 | 0.40 | 0.00 | - | 3 | 41 | 28.52% |
| IJR240816C00130000 | 2024-04-29 2:56PM EDT | 130.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 12 | 23 | 34.86% |
| IJR240816C00135000 | 2024-02-15 12:51PM EDT | 135.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 52.47% |
| 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 | 47.51% |
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 | 78.61% |
| IJR240816P00080000 | 2024-02-07 4:08PM EDT | 80.00 | 0.65 | 0.10 | 2.00 | 0.00 | - | 1 | 2 | 52.61% |
| IJR240816P00085000 | 2024-04-02 12:50PM EDT | 85.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 1 | 4 | 33.74% |
| IJR240816P00087000 | 2024-05-08 10:32AM EDT | 87.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 30 | 28.81% |
| IJR240816P00088000 | 2024-04-17 11:05AM EDT | 88.00 | 0.90 | 0.10 | 0.50 | 0.00 | - | - | 1 | 30.88% |
| IJR240816P00090000 | 2024-05-31 10:19AM EDT | 90.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 5 | 24.51% |
| IJR240816P00091000 | 2024-06-11 3:50PM EDT | 91.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 23.10% |
| IJR240816P00092000 | 2024-04-18 11:53AM EDT | 92.00 | 1.25 | 0.15 | 0.55 | 0.00 | - | 20 | 50 | 25.37% |
| IJR240816P00093000 | 2024-06-14 2:54PM EDT | 93.00 | 0.35 | 0.25 | 0.40 | -0.72 | -67.29% | 44 | 11 | 21.78% |
| IJR240816P00095000 | 2024-06-13 11:52AM EDT | 95.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 2 | 52 | 20.04% |
| IJR240816P00096000 | 2024-06-10 9:31AM EDT | 96.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 2 | 9 | 19.58% |
| IJR240816P00097000 | 2024-05-28 10:35AM EDT | 97.00 | 0.45 | 0.60 | 0.65 | 0.00 | - | 11 | 26 | 18.45% |
| IJR240816P00098000 | 2024-05-20 2:08PM EDT | 98.00 | 0.45 | 0.70 | 1.80 | 0.00 | - | 9 | 16 | 25.92% |
| IJR240816P00099000 | 2024-05-28 3:28PM EDT | 99.00 | 0.90 | 0.90 | 2.20 | +0.20 | +28.57% | 9 | 4 | 26.56% |
| IJR240816P00100000 | 2024-06-12 2:00PM EDT | 100.00 | 0.59 | 1.05 | 1.25 | 0.00 | - | 4 | 44 | 17.90% |
| IJR240816P00101000 | 2024-06-14 1:02PM EDT | 101.00 | 1.31 | 0.25 | 1.40 | +0.26 | +24.76% | 4 | 1 | 16.86% |
| IJR240816P00102000 | 2024-06-13 11:52AM EDT | 102.00 | 1.11 | 1.50 | 1.90 | 0.00 | - | 1 | 55 | 17.85% |
| IJR240816P00103000 | 2024-06-12 9:45AM EDT | 103.00 | 0.86 | 1.80 | 2.05 | 0.00 | - | 4 | 23 | 16.33% |
| IJR240816P00104000 | 2024-06-13 9:30AM EDT | 104.00 | 1.35 | 2.10 | 2.35 | 0.00 | - | 1 | 49 | 15.48% |
| IJR240816P00105000 | 2024-06-12 2:00PM EDT | 105.00 | 1.44 | 2.55 | 2.80 | 0.00 | - | 3 | 38 | 15.19% |
| IJR240816P00106000 | 2024-06-14 3:41PM EDT | 106.00 | 3.06 | 3.00 | 3.20 | +0.01 | +0.33% | 7 | 6 | 14.23% |
| IJR240816P00107000 | 2024-06-11 9:37AM EDT | 107.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 1 | 48 | 14.09% |
| IJR240816P00108000 | 2024-05-29 3:33PM EDT | 108.00 | 3.30 | 4.20 | 4.80 | 0.00 | - | 6 | 18 | 16.10% |
| IJR240816P00109000 | 2024-06-14 2:54PM EDT | 109.00 | 5.03 | 4.90 | 5.20 | -0.27 | -5.09% | 42 | 6 | 13.90% |
| IJR240816P00110000 | 2024-06-11 1:55PM EDT | 110.00 | 5.10 | 5.60 | 5.90 | 0.00 | - | 2 | 26 | 13.16% |
| IJR240816P00111000 | 2024-04-02 11:11AM EDT | 111.00 | 6.10 | 5.00 | 6.70 | 0.00 | - | 1 | 4 | 12.70% |
| 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 | 18.85% |
| IJR240816P00120000 | 2023-12-28 12:45PM EDT | 120.00 | 11.70 | 13.10 | 15.50 | 0.00 | - | - | 2 | 19.73% |
| IJR240816P00125000 | 2023-12-28 12:10PM EDT | 125.00 | 15.70 | 17.70 | 20.70 | 0.00 | - | - | 3 | 28.22% |
© 2024 Yahoo. All rights reserved.