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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR241115C00055000 | 2024-04-30 9:35AM EDT | 55.00 | 51.20 | 50.80 | 55.30 | 0.00 | - | - | 34 | 90.32% |
| IJR241115C00090000 | 2024-03-20 2:33PM EDT | 90.00 | 20.10 | 16.20 | 18.40 | 0.00 | - | - | 11 | 35.21% |
| IJR241115C00093000 | 2024-04-19 12:40PM EDT | 93.00 | 13.85 | 19.10 | 19.80 | 0.00 | - | 4 | 11 | 50.78% |
| IJR241115C00094000 | 2024-04-19 12:30PM EDT | 94.00 | 13.20 | 18.10 | 20.60 | 0.00 | - | 3 | 3 | 51.34% |
| IJR241115C00095000 | 2024-03-15 12:50PM EDT | 95.00 | 14.90 | 13.20 | 14.80 | 0.00 | - | - | 3 | 34.30% |
| IJR241115C00096000 | 2024-05-17 3:13PM EDT | 96.00 | 16.73 | 11.30 | 12.00 | 0.00 | - | 1 | 2 | 24.65% |
| IJR241115C00097000 | 2024-05-15 2:59PM EDT | 97.00 | 16.55 | 9.70 | 11.20 | 0.00 | - | - | 5 | 24.12% |
| IJR241115C00098000 | 2024-05-16 11:50AM EDT | 98.00 | 15.50 | 9.70 | 10.30 | 0.00 | - | - | 6 | 23.10% |
| IJR241115C00100000 | 2024-06-20 11:18AM EDT | 100.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IJR241115C00104000 | 2024-06-20 10:57AM EDT | 104.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IJR241115C00105000 | 2024-06-17 3:33PM EDT | 105.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IJR241115C00106000 | 2024-06-20 1:51PM EDT | 106.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| IJR241115C00107000 | 2024-06-20 2:01PM EDT | 107.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IJR241115C00108000 | 2024-06-18 11:19AM EDT | 108.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IJR241115C00109000 | 2024-06-18 10:58AM EDT | 109.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IJR241115C00110000 | 2024-06-20 11:15AM EDT | 110.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IJR241115C00111000 | 2024-06-14 10:55AM EDT | 111.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IJR241115C00112000 | 2024-06-11 2:49PM EDT | 112.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| IJR241115C00113000 | 2024-06-17 12:39PM EDT | 113.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IJR241115C00114000 | 2024-06-20 1:47PM EDT | 114.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IJR241115C00115000 | 2024-06-20 10:02AM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IJR241115C00116000 | 2024-06-20 1:47PM EDT | 116.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IJR241115C00117000 | 2024-06-17 1:30PM EDT | 117.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IJR241115C00118000 | 2024-05-28 3:25PM EDT | 118.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IJR241115C00119000 | 2024-06-07 1:20PM EDT | 119.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IJR241115C00120000 | 2024-06-11 3:40PM EDT | 120.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| IJR241115C00121000 | 2024-06-10 3:50PM EDT | 121.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IJR241115C00125000 | 2024-06-17 12:08PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IJR241115C00130000 | 2024-05-01 12:26PM EDT | 130.00 | 0.50 | 0.25 | 1.50 | 0.00 | - | - | 12 | 29.88% |
| IJR241115C00135000 | 2024-05-07 10:55AM EDT | 135.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | - | 513 | 6.25% |
| IJR241115C00140000 | 2024-03-28 11:13AM EDT | 140.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 36.88% |
| IJR241115C00165000 | 2024-06-13 9:42AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR241115P00055000 | 2024-05-31 3:34PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IJR241115P00085000 | 2024-06-17 10:37AM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IJR241115P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IJR241115P00094000 | 2024-04-01 11:45AM EDT | 94.00 | 1.60 | 1.50 | 1.95 | 0.00 | - | - | 1 | 23.65% |
| IJR241115P00095000 | 2024-06-17 10:36AM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IJR241115P00097000 | 2024-06-11 2:50PM EDT | 97.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| IJR241115P00098000 | 2024-06-17 2:12PM EDT | 98.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IJR241115P00099000 | 2024-05-15 12:51PM EDT | 99.00 | 1.44 | 0.45 | 2.30 | 0.00 | - | 40 | 37 | 18.54% |
| IJR241115P00100000 | 2024-06-14 10:31AM EDT | 100.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IJR241115P00101000 | 2024-04-29 10:16AM EDT | 101.00 | 3.40 | 1.75 | 2.55 | 0.00 | - | 1 | 2 | 16.67% |
| IJR241115P00103000 | 2024-06-14 11:29AM EDT | 103.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IJR241115P00104000 | 2024-06-14 10:31AM EDT | 104.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| IJR241115P00105000 | 2024-06-11 2:50PM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.20% |
| IJR241115P00106000 | 2024-06-17 3:35PM EDT | 106.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJR241115P00107000 | 2024-05-21 2:21PM EDT | 107.00 | 3.30 | 4.50 | 4.80 | 0.00 | - | 1 | 2 | 14.42% |
| IJR241115P00108000 | 2024-06-12 3:03PM EDT | 108.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IJR241115P00110000 | 2024-03-18 12:08PM EDT | 110.00 | 7.50 | 7.90 | 10.80 | 0.00 | - | 10 | 10 | 30.16% |
© 2024 Yahoo. All rights reserved.