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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR250117C00050000 | 2024-04-10 1:30PM EDT | 50.00 | 56.30 | 58.50 | 60.40 | 0.00 | - | 32 | 38 | 99.98% |
| IJR250117C00070000 | 2024-02-13 2:25PM EDT | 70.00 | 36.80 | 35.00 | 39.40 | 0.00 | - | - | 5 | 50.24% |
| IJR250117C00075000 | 2024-02-09 10:57AM EDT | 75.00 | 31.96 | 33.00 | 37.60 | 0.00 | - | 2 | 1 | 60.38% |
| IJR250117C00080000 | 2024-05-15 3:40PM EDT | 80.00 | 32.00 | 26.00 | 27.20 | 0.00 | - | 1 | 21 | 37.68% |
| IJR250117C00085000 | 2024-03-22 1:32PM EDT | 85.00 | 26.00 | 20.90 | 22.00 | 0.00 | - | 5 | 1 | 30.76% |
| IJR250117C00087000 | 2024-01-02 11:35AM EDT | 87.00 | 25.50 | 20.00 | 25.00 | 0.00 | - | 1 | 2 | 49.64% |
| IJR250117C00088000 | 2023-10-31 2:37PM EDT | 88.00 | 10.10 | 12.00 | 17.00 | 0.00 | - | 10 | 0 | 14.94% |
| IJR250117C00090000 | 2024-06-14 3:47PM EDT | 90.00 | 17.50 | 17.30 | 17.90 | -2.90 | -14.22% | 5 | 69 | 29.05% |
| IJR250117C00091000 | 2024-02-12 10:53AM EDT | 91.00 | 20.47 | 18.40 | 22.50 | 0.00 | - | 1 | 2 | 49.17% |
| IJR250117C00092000 | 2024-06-12 1:31PM EDT | 92.00 | 19.10 | 15.60 | 18.00 | 0.00 | - | 5 | 21 | 34.80% |
| IJR250117C00093000 | 2024-01-29 10:44AM EDT | 93.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| IJR250117C00094000 | 2024-03-21 10:32AM EDT | 94.00 | 19.50 | 12.90 | 15.70 | 0.00 | - | 13 | 9 | 30.96% |
| IJR250117C00095000 | 2024-06-07 11:16AM EDT | 95.00 | 14.94 | 13.10 | 14.00 | 0.00 | - | 20 | 23 | 27.06% |
| IJR250117C00096000 | 2024-05-28 11:16AM EDT | 96.00 | 16.57 | 12.30 | 13.20 | 0.00 | - | 5 | 14 | 26.47% |
| IJR250117C00097000 | 2024-05-09 12:34PM EDT | 97.00 | 15.80 | 13.10 | 13.80 | 0.00 | - | 1 | 20 | 30.67% |
| IJR250117C00098000 | 2024-03-12 12:22PM EDT | 98.00 | 14.68 | 11.70 | 16.30 | 0.00 | - | 2 | 10 | 40.95% |
| IJR250117C00099000 | 2023-12-15 2:39PM EDT | 99.00 | 14.02 | 10.60 | 15.50 | 0.00 | - | 2 | 5 | 40.01% |
| IJR250117C00100000 | 2024-05-22 1:52PM EDT | 100.00 | 12.10 | 9.40 | 10.40 | 0.00 | - | 2 | 93 | 24.99% |
| IJR250117C00101000 | 2024-03-21 10:37AM EDT | 101.00 | 14.11 | 9.50 | 11.80 | 0.00 | - | 1 | 3 | 31.28% |
| IJR250117C00102000 | 2024-05-31 9:30AM EDT | 102.00 | 11.28 | 8.10 | 9.00 | 0.00 | - | 1 | 3 | 23.94% |
| IJR250117C00103000 | 2024-06-07 11:26AM EDT | 103.00 | 9.10 | 7.40 | 8.30 | 0.00 | - | 3 | 30 | 23.33% |
| IJR250117C00104000 | 2024-06-06 10:34AM EDT | 104.00 | 9.50 | 7.00 | 7.50 | 0.00 | - | 1 | 7 | 22.36% |
| IJR250117C00105000 | 2024-06-10 10:07AM EDT | 105.00 | 7.17 | 6.40 | 7.20 | 0.00 | - | 10 | 40 | 22.90% |
| IJR250117C00106000 | 2024-06-12 2:00PM EDT | 106.00 | 8.00 | 5.80 | 7.70 | 0.00 | - | 2 | 25 | 25.84% |
| IJR250117C00107000 | 2024-05-16 1:31PM EDT | 107.00 | 9.65 | 5.20 | 6.10 | 0.00 | - | 1 | 16 | 22.19% |
| IJR250117C00108000 | 2024-06-05 2:12PM EDT | 108.00 | 7.60 | 4.70 | 5.60 | 0.00 | - | 50 | 359 | 21.89% |
| IJR250117C00109000 | 2024-05-15 10:08AM EDT | 109.00 | 8.90 | 4.20 | 4.60 | 0.00 | - | 9 | 131 | 19.94% |
| IJR250117C00110000 | 2024-06-13 12:35PM EDT | 110.00 | 4.10 | 3.90 | 4.60 | -0.45 | -9.89% | 2 | 177 | 21.08% |
| IJR250117C00115000 | 2024-06-14 3:02PM EDT | 115.00 | 2.35 | 2.25 | 2.90 | -0.41 | -14.86% | 751 | 1,070 | 20.38% |
| IJR250117C00120000 | 2024-06-11 3:40PM EDT | 120.00 | 1.26 | 1.20 | 2.20 | -0.31 | -19.75% | 1 | 144 | 21.80% |
| IJR250117C00125000 | 2024-06-12 11:32AM EDT | 125.00 | 0.65 | 0.60 | 0.80 | -0.55 | -45.83% | 2 | 232 | 18.32% |
| IJR250117C00130000 | 2024-06-12 10:36AM EDT | 130.00 | 0.41 | 0.30 | 0.45 | -0.35 | -46.05% | 1 | 204 | 18.38% |
| IJR250117C00135000 | 2024-04-29 11:41AM EDT | 135.00 | 0.60 | 0.25 | 0.45 | 0.00 | - | 1 | 12 | 20.78% |
| IJR250117C00140000 | 2024-06-04 9:41AM EDT | 140.00 | 0.18 | 0.10 | 0.40 | 0.00 | - | 1 | 36 | 22.49% |
| IJR250117C00145000 | 2024-05-28 11:18AM EDT | 145.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 8 | 47 | 25.66% |
| IJR250117C00150000 | 2024-02-15 2:40PM EDT | 150.00 | 0.52 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 36.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR250117P00045000 | 2023-11-02 3:49PM EDT | 45.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 90.43% |
| IJR250117P00050000 | 2023-09-21 2:36PM EDT | 50.00 | 0.45 | 0.00 | 2.70 | 0.00 | - | - | 2 | 68.41% |
| IJR250117P00065000 | 2024-03-19 9:30AM EDT | 65.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IJR250117P00070000 | 2024-02-13 4:14PM EDT | 70.00 | 0.80 | 0.00 | 1.90 | 0.00 | - | 3 | 20 | 45.92% |
| IJR250117P00075000 | 2024-05-15 1:33PM EDT | 75.00 | 0.35 | 0.20 | 0.70 | 0.00 | - | 1 | 20 | 30.25% |
| IJR250117P00080000 | 2024-05-31 2:46PM EDT | 80.00 | 0.50 | 0.40 | 0.75 | 0.00 | - | 1 | 24 | 25.95% |
| IJR250117P00085000 | 2024-05-17 1:30PM EDT | 85.00 | 0.70 | 0.75 | 1.05 | 0.00 | - | 1 | 6 | 23.49% |
| IJR250117P00086000 | 2024-03-12 10:07AM EDT | 86.00 | 1.55 | 1.50 | 1.75 | 0.00 | - | 1 | 14 | 26.67% |
| IJR250117P00087000 | 2024-03-15 12:39PM EDT | 87.00 | 2.20 | 1.70 | 2.05 | 0.00 | - | 2 | 20 | 27.17% |
| IJR250117P00088000 | 2024-03-13 1:44PM EDT | 88.00 | 1.80 | 1.85 | 2.20 | 0.00 | - | 2 | 10 | 26.80% |
| IJR250117P00090000 | 2024-05-21 1:25PM EDT | 90.00 | 0.95 | 1.15 | 1.60 | 0.00 | - | 2 | 12 | 21.66% |
| IJR250117P00091000 | 2024-03-21 11:36AM EDT | 91.00 | 1.69 | 2.55 | 4.40 | 0.00 | - | 2 | 6 | 32.62% |
| IJR250117P00092000 | 2024-05-13 1:02PM EDT | 92.00 | 1.35 | 0.95 | 1.15 | 0.00 | - | 1 | 2 | 17.31% |
| IJR250117P00094000 | 2023-10-24 1:25PM EDT | 94.00 | 9.30 | 4.80 | 7.00 | 0.00 | - | - | 1 | 38.11% |
| IJR250117P00095000 | 2024-06-11 10:02AM EDT | 95.00 | 2.00 | 1.80 | 2.45 | 0.00 | - | 2 | 6 | 19.98% |
| IJR250117P00096000 | 2024-01-03 11:20AM EDT | 96.00 | 4.63 | 3.80 | 5.00 | 0.00 | - | 5 | 6 | 28.19% |
| IJR250117P00097000 | 2023-11-06 12:59PM EDT | 97.00 | 8.50 | 4.90 | 7.10 | 0.00 | - | - | 7 | 34.04% |
| IJR250117P00098000 | 2024-05-06 1:06PM EDT | 98.00 | 2.05 | 1.80 | 2.30 | 0.00 | - | 1 | 6 | 15.90% |
| IJR250117P00099000 | 2024-06-12 11:02AM EDT | 99.00 | 1.80 | 2.70 | 3.50 | 0.00 | - | 1 | 6 | 18.94% |
| IJR250117P00100000 | 2024-06-12 10:11AM EDT | 100.00 | 2.45 | 3.00 | 3.30 | 0.00 | - | 10 | 19 | 16.94% |
| IJR250117P00101000 | 2024-04-01 11:40AM EDT | 101.00 | 3.50 | 4.10 | 4.90 | 0.00 | - | 1 | 6 | 20.87% |
| IJR250117P00102000 | 2024-05-17 1:15PM EDT | 102.00 | 2.87 | 3.70 | 4.40 | 0.00 | - | 20 | 61 | 17.80% |
| IJR250117P00103000 | 2024-06-06 2:26PM EDT | 103.00 | 3.00 | 4.00 | 4.80 | 0.00 | - | 8 | 22 | 17.60% |
| IJR250117P00104000 | 2024-06-11 10:57AM EDT | 104.00 | 4.40 | 4.20 | 6.10 | 0.00 | - | 6 | 19 | 20.12% |
| IJR250117P00105000 | 2024-06-13 3:14PM EDT | 105.00 | 5.08 | 4.80 | 6.90 | +0.90 | +21.53% | 3 | 67 | 20.98% |
| IJR250117P00106000 | 2024-06-12 10:02AM EDT | 106.00 | 3.90 | 5.20 | 6.00 | 0.00 | - | 1 | 38 | 16.46% |
| IJR250117P00107000 | 2024-05-30 10:48AM EDT | 107.00 | 4.80 | 5.70 | 6.50 | 0.00 | - | 1 | 1 | 16.21% |
| IJR250117P00108000 | 2024-04-25 9:38AM EDT | 108.00 | 8.00 | 3.20 | 7.00 | 0.00 | - | 1 | 3 | 15.87% |
| IJR250117P00109000 | 2024-05-21 10:00AM EDT | 109.00 | 5.20 | 4.70 | 8.70 | 0.00 | - | - | 1 | 19.26% |
| IJR250117P00110000 | 2024-05-23 11:05AM EDT | 110.00 | 6.51 | 7.10 | 9.10 | 0.00 | - | - | 21 | 18.47% |
| IJR250117P00115000 | 2024-05-23 11:05AM EDT | 115.00 | 8.76 | 10.70 | 11.20 | 0.00 | - | - | 20 | 12.35% |
| IJR250117P00125000 | 2024-05-21 11:47AM EDT | 125.00 | 15.15 | 19.20 | 22.20 | 0.00 | - | - | 0 | 23.99% |
| IJR250117P00130000 | 2024-01-03 10:36AM EDT | 130.00 | 24.00 | 24.00 | 28.50 | 0.00 | - | 2 | 0 | 32.86% |
© 2024 Yahoo. All rights reserved.