New Zealand markets closed

iShares Core S&P Small-Cap ETF (IJR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
105.30+0.05 (+0.05%)
At close: 04:00PM EDT
105.55 +0.25 (+0.24%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IJR260116C000450002024-06-17 3:16PM EDT45.0061.750.000.000.00-400.00%
IJR260116C000500002024-02-29 10:54AM EDT50.0059.2560.0064.500.00-11071.67%
IJR260116C000550002024-01-09 2:06PM EDT55.0052.7049.0054.000.00--150.67%
IJR260116C000750002024-06-12 10:58AM EDT75.0036.900.000.000.00-1000.00%
IJR260116C000800002023-12-11 10:48AM EDT80.0027.5028.0033.000.00-101138.55%
IJR260116C000850002024-06-07 11:16AM EDT85.0027.270.000.000.00-2000.00%
IJR260116C000860002024-03-28 2:00PM EDT86.0031.2524.5028.500.00-15036.41%
IJR260116C000870002024-04-01 10:09AM EDT87.0029.6922.6027.300.00-5134.96%
IJR260116C000880002024-06-10 11:29AM EDT88.0024.250.000.000.00-100.00%
IJR260116C000890002024-04-01 10:11AM EDT89.0028.0521.0025.200.00-632032.78%
IJR260116C000900002024-06-13 2:19PM EDT90.0022.000.000.000.00-200.00%
IJR260116C000910002024-05-17 12:11PM EDT91.0026.1019.6022.500.00-10029.29%
IJR260116C000920002024-03-27 10:41AM EDT92.0026.4020.0024.400.00-101034.75%
IJR260116C000930002024-06-25 11:00AM EDT93.0020.000.000.000.00-100.00%
IJR260116C000940002024-05-07 3:04PM EDT94.0022.9020.3022.300.00-1132.51%
IJR260116C000950002024-05-31 2:41PM EDT95.0021.650.000.000.00-200.00%
IJR260116C000970002023-12-07 10:31AM EDT97.0014.8216.5021.500.00-3034.06%
IJR260116C000980002023-10-27 10:48AM EDT98.008.3010.0015.000.00-1221.72%
IJR260116C001000002024-06-26 9:31AM EDT100.0014.500.000.000.00-100.00%
IJR260116C001010002024-01-23 12:29PM EDT101.0017.2515.1018.000.00-171730.85%
IJR260116C001020002023-12-12 1:25PM EDT102.0012.2512.5017.500.00--430.77%
IJR260116C001050002024-06-14 12:17PM EDT105.0012.000.000.000.00-300.00%
IJR260116C001060002024-03-14 2:59PM EDT106.0013.8010.5015.500.00-323330.28%
IJR260116C001070002024-05-23 11:56AM EDT107.0014.0010.0012.700.00-15325.69%
IJR260116C001080002024-05-20 3:51PM EDT108.0015.009.8012.400.00--225.90%
IJR260116C001090002024-05-28 10:18AM EDT109.0012.660.000.000.00-200.78%
IJR260116C001100002024-05-15 1:42PM EDT110.0013.609.0010.900.00-11324.55%
IJR260116C001150002024-06-26 1:02PM EDT115.007.440.000.000.00-801.56%
IJR260116C001200002024-06-26 1:04PM EDT120.004.900.000.000.00-803.13%
IJR260116C001250002024-06-17 1:21PM EDT125.004.120.000.000.00-6603.13%
IJR260116C001300002024-06-26 1:20PM EDT130.003.000.000.000.00-303.13%
IJR260116C001350002024-02-20 3:38PM EDT135.003.371.506.500.00--4029.52%
IJR260116C001450002024-05-31 10:21AM EDT145.001.820.000.000.00-206.25%
IJR260116C001500002024-03-28 12:08PM EDT150.002.000.051.900.00-1323.05%
IJR260116C001550002024-05-31 10:21AM EDT155.000.950.000.000.00-406.25%
IJR260116C001600002024-02-15 11:34AM EDT160.001.030.005.000.00-242434.88%
IJR260116C001650002024-05-31 10:21AM EDT165.000.530.000.000.00-206.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IJR260116P000550002024-03-01 10:30AM EDT55.000.730.001.800.00-1040.69%
IJR260116P000800002024-05-15 2:39PM EDT80.001.401.602.850.00-2524.65%
IJR260116P000850002024-04-16 9:34AM EDT85.003.801.603.100.00-1521.66%
IJR260116P000860002024-03-26 3:33PM EDT86.002.933.105.200.00-2226.59%
IJR260116P000880002024-05-09 9:30AM EDT88.003.302.705.200.00-2024.90%
IJR260116P000900002024-05-28 10:06AM EDT90.002.820.000.000.00-203.13%
IJR260116P000910002024-05-10 3:53PM EDT91.003.523.204.100.00-16819.74%
IJR260116P000940002024-06-06 3:53PM EDT94.004.000.000.000.00-101.56%
IJR260116P000950002024-06-26 10:13AM EDT95.004.600.000.000.00-101.56%
IJR260116P000970002023-11-01 11:08AM EDT97.0012.406.0010.800.00-1129.12%
IJR260116P001000002024-05-28 11:35AM EDT100.005.300.000.000.00-100.78%
IJR260116P001010002024-02-29 10:30AM EDT101.007.653.508.500.00-1020.53%
IJR260116P001020002023-12-12 1:25PM EDT102.0010.256.5011.500.00--425.47%
IJR260116P001050002024-03-22 10:23AM EDT105.008.009.0012.000.00-1023.29%