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 | 94.24% |
| IJR241115C00090000 | 2024-03-20 2:33PM EDT | 90.00 | 20.10 | 16.20 | 18.40 | 0.00 | - | - | 11 | 37.01% |
| IJR241115C00093000 | 2024-04-19 12:40PM EDT | 93.00 | 13.85 | 19.10 | 19.80 | 0.00 | - | 4 | 11 | 50.29% |
| IJR241115C00094000 | 2024-04-19 12:30PM EDT | 94.00 | 13.20 | 18.10 | 20.60 | 0.00 | - | 3 | 3 | 52.26% |
| IJR241115C00095000 | 2024-03-15 12:50PM EDT | 95.00 | 14.90 | 13.20 | 14.80 | 0.00 | - | - | 3 | 35.61% |
| IJR241115C00096000 | 2024-05-17 3:13PM EDT | 96.00 | 16.73 | 11.30 | 12.00 | 0.00 | - | 1 | 2 | 26.26% |
| IJR241115C00097000 | 2024-05-15 2:59PM EDT | 97.00 | 16.55 | 9.70 | 11.20 | 0.00 | - | - | 5 | 25.64% |
| IJR241115C00098000 | 2024-05-16 11:50AM EDT | 98.00 | 15.50 | 9.70 | 10.30 | 0.00 | - | - | 6 | 24.52% |
| IJR241115C00100000 | 2024-05-16 12:26PM EDT | 100.00 | 13.82 | 8.30 | 8.80 | 0.00 | - | 23 | 74 | 23.40% |
| IJR241115C00104000 | 2024-06-14 11:28AM EDT | 104.00 | 5.80 | 5.70 | 7.80 | -1.10 | -15.94% | 2 | 6 | 27.69% |
| IJR241115C00105000 | 2024-06-14 12:56PM EDT | 105.00 | 5.50 | 5.00 | 5.60 | -0.50 | -8.33% | 2 | 9 | 21.28% |
| IJR241115C00106000 | 2024-04-17 12:36PM EDT | 106.00 | 5.53 | 8.70 | 11.00 | 0.00 | - | 1 | 7 | 42.94% |
| IJR241115C00107000 | 2024-06-11 11:07AM EDT | 107.00 | 4.70 | 4.00 | 4.50 | 0.00 | - | 5 | 21 | 20.44% |
| IJR241115C00108000 | 2024-06-14 11:26AM EDT | 108.00 | 3.70 | 2.70 | 5.00 | -0.60 | -13.95% | 3 | 10 | 23.78% |
| IJR241115C00109000 | 2024-06-14 11:29AM EDT | 109.00 | 3.31 | 3.20 | 3.60 | -0.69 | -17.25% | 4 | 91 | 19.91% |
| IJR241115C00110000 | 2024-06-14 12:56PM EDT | 110.00 | 2.70 | 2.80 | 3.20 | -0.79 | -22.64% | 2 | 45 | 19.68% |
| IJR241115C00111000 | 2024-06-14 10:55AM EDT | 111.00 | 2.45 | 1.75 | 4.70 | -1.75 | -41.67% | 2 | 32 | 26.73% |
| IJR241115C00112000 | 2024-06-11 2:49PM EDT | 112.00 | 2.81 | 1.30 | 3.50 | 0.00 | - | 50 | 113 | 23.31% |
| IJR241115C00113000 | 2024-06-12 11:55AM EDT | 113.00 | 3.50 | 0.90 | 2.10 | 0.00 | - | 7 | 48 | 18.67% |
| IJR241115C00114000 | 2024-06-14 11:36AM EDT | 114.00 | 1.70 | 1.20 | 1.85 | -0.45 | -20.93% | 24 | 52 | 18.59% |
| IJR241115C00115000 | 2024-06-10 3:49PM EDT | 115.00 | 1.93 | 0.50 | 2.45 | 0.00 | - | 1 | 16 | 22.28% |
| IJR241115C00116000 | 2024-06-11 3:53PM EDT | 116.00 | 1.65 | 1.15 | 1.40 | 0.00 | - | 2 | 11 | 18.34% |
| IJR241115C00117000 | 2024-06-06 11:39AM EDT | 117.00 | 2.25 | 1.00 | 1.20 | 0.00 | - | 65 | 65 | 18.16% |
| IJR241115C00118000 | 2024-05-28 3:25PM EDT | 118.00 | 1.98 | 0.85 | 1.05 | 0.00 | - | 3 | 12 | 18.16% |
| IJR241115C00119000 | 2024-06-07 1:20PM EDT | 119.00 | 1.10 | 0.05 | 1.90 | 0.00 | - | 1 | 2 | 23.55% |
| IJR241115C00120000 | 2024-06-11 3:40PM EDT | 120.00 | 0.91 | 0.60 | 0.85 | 0.00 | - | 19 | 132 | 18.51% |
| IJR241115C00121000 | 2024-06-10 3:50PM EDT | 121.00 | 0.75 | 0.50 | 0.70 | 0.00 | - | 2 | 13 | 18.20% |
| IJR241115C00125000 | 2024-06-11 9:48AM EDT | 125.00 | 0.35 | 0.25 | 0.40 | -0.04 | -10.26% | 1 | 97 | 18.31% |
| IJR241115C00130000 | 2024-05-01 12:26PM EDT | 130.00 | 0.50 | 0.25 | 1.50 | 0.00 | - | - | 12 | 29.97% |
| 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 | 36.83% |
| IJR241115C00165000 | 2024-06-13 9:42AM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 39.45% |
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 | 0.25 | 0.00 | - | 1 | 1 | 51.32% |
| IJR241115P00085000 | 2024-06-07 1:22PM EDT | 85.00 | 0.42 | 0.40 | 0.65 | 0.00 | - | 2 | 2 | 24.39% |
| IJR241115P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.55 | 0.75 | 0.95 | 0.00 | - | 1 | 48 | 21.49% |
| IJR241115P00094000 | 2024-04-01 11:45AM EDT | 94.00 | 1.60 | 1.50 | 1.95 | 0.00 | - | - | 1 | 22.61% |
| IJR241115P00095000 | 2024-06-03 12:42PM EDT | 95.00 | 1.05 | 0.15 | 1.50 | 0.00 | - | 2 | 1 | 18.99% |
| IJR241115P00097000 | 2024-06-11 2:50PM EDT | 97.00 | 1.54 | 1.30 | 2.05 | 0.00 | - | 34 | 28 | 19.13% |
| IJR241115P00098000 | 2024-05-13 2:04PM EDT | 98.00 | 1.60 | 1.20 | 1.45 | 0.00 | - | 1 | 1 | 14.98% |
| IJR241115P00099000 | 2024-05-15 12:51PM EDT | 99.00 | 1.44 | 0.45 | 2.30 | 0.00 | - | 40 | 37 | 17.48% |
| IJR241115P00100000 | 2024-06-13 10:43AM EDT | 100.00 | 2.42 | 2.25 | 2.50 | +0.47 | +24.10% | 3 | 24 | 16.87% |
| IJR241115P00101000 | 2024-04-29 10:16AM EDT | 101.00 | 3.40 | 1.75 | 2.55 | 0.00 | - | 1 | 2 | 15.57% |
| IJR241115P00103000 | 2024-06-14 11:29AM EDT | 103.00 | 3.26 | 3.20 | 3.90 | +0.20 | +6.54% | 1 | 24 | 17.51% |
| IJR241115P00104000 | 2024-06-14 10:29AM EDT | 104.00 | 3.80 | 3.50 | 4.40 | +0.66 | +21.02% | 3 | 8 | 17.58% |
| IJR241115P00105000 | 2024-06-11 2:50PM EDT | 105.00 | 3.70 | 3.90 | 4.50 | 0.00 | - | 34 | 28 | 16.03% |
| IJR241115P00106000 | 2024-05-30 11:11AM EDT | 106.00 | 3.70 | 4.40 | 4.80 | 0.00 | - | 3 | 7 | 15.11% |
| IJR241115P00107000 | 2024-05-21 2:21PM EDT | 107.00 | 3.30 | 4.60 | 5.60 | 0.00 | - | 1 | 2 | 15.90% |
| IJR241115P00108000 | 2024-06-12 3:03PM EDT | 108.00 | 3.80 | 5.10 | 5.80 | 0.00 | - | 12 | 16 | 14.28% |
| IJR241115P00110000 | 2024-03-18 12:08PM EDT | 110.00 | 7.50 | 7.90 | 10.80 | 0.00 | - | 10 | 10 | 28.39% |
© 2024 Yahoo. All rights reserved.