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 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR260116C00045000 | 2024-02-29 12:34PM EDT | 45.00 | 63.25 | 64.50 | 69.00 | 0.00 | - | - | 6 | 79.20% |
| IJR260116C00050000 | 2024-02-29 10:54AM EDT | 50.00 | 59.25 | 60.00 | 64.50 | 0.00 | - | 1 | 10 | 73.29% |
| IJR260116C00055000 | 2024-01-09 2:06PM EDT | 55.00 | 52.70 | 49.00 | 54.00 | 0.00 | - | - | 1 | 52.70% |
| IJR260116C00075000 | 2024-06-12 10:58AM EDT | 75.00 | 36.90 | 32.00 | 36.50 | 0.00 | - | 10 | 32 | 40.31% |
| IJR260116C00080000 | 2023-12-11 10:48AM EDT | 80.00 | 27.50 | 28.00 | 33.00 | 0.00 | - | 10 | 11 | 39.42% |
| IJR260116C00085000 | 2024-06-07 11:16AM EDT | 85.00 | 27.27 | 24.00 | 27.30 | 0.00 | - | 20 | 20 | 32.83% |
| IJR260116C00086000 | 2024-03-28 2:00PM EDT | 86.00 | 31.25 | 24.50 | 28.50 | 0.00 | - | 1 | 50 | 37.13% |
| IJR260116C00087000 | 2024-04-01 10:09AM EDT | 87.00 | 29.69 | 22.60 | 27.30 | 0.00 | - | 5 | 1 | 35.66% |
| IJR260116C00088000 | 2024-06-10 11:29AM EDT | 88.00 | 24.25 | 21.70 | 24.60 | 0.00 | - | 1 | 40 | 30.74% |
| IJR260116C00089000 | 2024-04-01 10:11AM EDT | 89.00 | 28.05 | 21.00 | 25.20 | 0.00 | - | 63 | 20 | 33.47% |
| IJR260116C00090000 | 2024-06-13 2:19PM EDT | 90.00 | 22.00 | 20.60 | 23.20 | 0.00 | - | 2 | 38 | 30.24% |
| IJR260116C00091000 | 2024-05-17 12:11PM EDT | 91.00 | 26.10 | 19.60 | 22.50 | 0.00 | - | 10 | 0 | 29.97% |
| IJR260116C00092000 | 2024-03-27 10:41AM EDT | 92.00 | 26.40 | 20.00 | 24.40 | 0.00 | - | 10 | 10 | 35.33% |
| IJR260116C00093000 | 2023-11-17 3:02PM EDT | 93.00 | 17.50 | 20.00 | 25.00 | 0.00 | - | 2 | 5 | 37.73% |
| IJR260116C00094000 | 2024-05-07 3:04PM EDT | 94.00 | 22.90 | 20.30 | 22.30 | 0.00 | - | 1 | 1 | 33.07% |
| IJR260116C00095000 | 2024-05-31 2:41PM EDT | 95.00 | 21.65 | 16.90 | 19.80 | 0.00 | - | 2 | 92 | 28.91% |
| IJR260116C00097000 | 2023-12-07 10:31AM EDT | 97.00 | 14.82 | 16.50 | 21.50 | 0.00 | - | 3 | 0 | 34.54% |
| IJR260116C00098000 | 2023-10-27 10:48AM EDT | 98.00 | 8.30 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 22.32% |
| IJR260116C00100000 | 2024-06-10 9:30AM EDT | 100.00 | 15.05 | 14.50 | 16.30 | -0.95 | -5.94% | 1 | 30 | 26.98% |
| IJR260116C00101000 | 2024-01-23 12:29PM EDT | 101.00 | 17.25 | 15.10 | 18.00 | 0.00 | - | 17 | 17 | 31.28% |
| IJR260116C00102000 | 2023-12-12 1:25PM EDT | 102.00 | 12.25 | 12.50 | 17.50 | 0.00 | - | - | 4 | 31.19% |
| IJR260116C00105000 | 2024-06-14 12:17PM EDT | 105.00 | 12.00 | 10.40 | 12.80 | -1.70 | -12.41% | 3 | 12 | 24.64% |
| IJR260116C00106000 | 2024-03-14 2:59PM EDT | 106.00 | 13.80 | 10.50 | 15.50 | 0.00 | - | 32 | 33 | 30.64% |
| IJR260116C00107000 | 2024-05-23 11:56AM EDT | 107.00 | 14.00 | 9.60 | 13.50 | 0.00 | - | 15 | 3 | 27.59% |
| IJR260116C00108000 | 2024-05-20 3:51PM EDT | 108.00 | 15.00 | 9.10 | 11.80 | 0.00 | - | - | 2 | 25.12% |
| IJR260116C00109000 | 2024-05-28 10:18AM EDT | 109.00 | 12.66 | 8.70 | 12.50 | 0.00 | - | 2 | 3 | 27.19% |
| IJR260116C00110000 | 2024-05-15 1:42PM EDT | 110.00 | 13.60 | 9.00 | 10.90 | 0.00 | - | 1 | 13 | 24.88% |
| IJR260116C00115000 | 2024-06-03 9:52AM EDT | 115.00 | 11.00 | 5.00 | 8.70 | 0.00 | - | 1 | 41 | 24.02% |
| IJR260116C00120000 | 2024-06-10 9:32AM EDT | 120.00 | 6.00 | 4.50 | 7.20 | 0.00 | - | 1 | 25 | 23.99% |
| IJR260116C00125000 | 2024-06-12 12:56PM EDT | 125.00 | 5.40 | 2.35 | 5.40 | 0.00 | - | 5 | 146 | 22.85% |
| IJR260116C00130000 | 2024-06-13 12:55PM EDT | 130.00 | 3.30 | 2.65 | 5.40 | 0.00 | - | 1 | 129 | 25.13% |
| IJR260116C00135000 | 2024-02-20 3:38PM EDT | 135.00 | 3.37 | 1.50 | 6.50 | 0.00 | - | - | 40 | 29.62% |
| IJR260116C00145000 | 2024-05-31 10:21AM EDT | 145.00 | 1.82 | 0.45 | 2.15 | 0.00 | - | 2 | 3 | 22.44% |
| IJR260116C00150000 | 2024-03-28 12:08PM EDT | 150.00 | 2.00 | 0.05 | 1.90 | 0.00 | - | 1 | 3 | 23.11% |
| IJR260116C00155000 | 2024-05-31 10:21AM EDT | 155.00 | 0.95 | 0.40 | 1.30 | 0.00 | - | 4 | 5 | 22.22% |
| IJR260116C00160000 | 2024-02-15 11:34AM EDT | 160.00 | 1.03 | 0.00 | 5.00 | 0.00 | - | 24 | 24 | 34.87% |
| IJR260116C00165000 | 2024-05-31 10:21AM EDT | 165.00 | 0.53 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 26.35% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR260116P00055000 | 2024-03-01 10:30AM EDT | 55.00 | 0.73 | 0.00 | 1.80 | 0.00 | - | 1 | 0 | 40.03% |
| IJR260116P00080000 | 2024-05-15 2:39PM EDT | 80.00 | 1.40 | 1.60 | 2.85 | 0.00 | - | 2 | 5 | 24.09% |
| IJR260116P00085000 | 2024-04-16 9:34AM EDT | 85.00 | 3.80 | 1.60 | 3.10 | 0.00 | - | 1 | 5 | 21.12% |
| IJR260116P00086000 | 2024-03-26 3:33PM EDT | 86.00 | 2.93 | 3.10 | 5.20 | 0.00 | - | 2 | 2 | 25.97% |
| IJR260116P00088000 | 2024-05-09 9:30AM EDT | 88.00 | 3.30 | 2.70 | 5.20 | 0.00 | - | 2 | 0 | 24.29% |
| IJR260116P00090000 | 2024-05-28 10:06AM EDT | 90.00 | 2.82 | 2.15 | 5.90 | 0.00 | - | 2 | 5 | 24.27% |
| IJR260116P00091000 | 2024-05-10 3:53PM EDT | 91.00 | 3.52 | 3.20 | 4.10 | 0.00 | - | 1 | 68 | 19.17% |
| IJR260116P00094000 | 2024-06-06 3:53PM EDT | 94.00 | 4.00 | 2.60 | 6.90 | 0.00 | - | 1 | 138 | 23.03% |
| IJR260116P00095000 | 2024-02-13 12:17PM EDT | 95.00 | 5.70 | 5.10 | 8.00 | 0.00 | - | 37 | 38 | 24.48% |
| IJR260116P00097000 | 2023-11-01 11:08AM EDT | 97.00 | 12.40 | 6.00 | 10.80 | 0.00 | - | 1 | 1 | 28.38% |
| IJR260116P00100000 | 2024-05-28 11:35AM EDT | 100.00 | 5.30 | 3.90 | 7.10 | 0.00 | - | 1 | 26 | 18.02% |
| IJR260116P00101000 | 2024-02-29 10:30AM EDT | 101.00 | 7.65 | 3.50 | 8.50 | 0.00 | - | 1 | 0 | 19.84% |
| IJR260116P00102000 | 2023-12-12 1:25PM EDT | 102.00 | 10.25 | 6.50 | 11.50 | 0.00 | - | - | 4 | 24.72% |
| IJR260116P00105000 | 2024-03-22 10:23AM EDT | 105.00 | 8.00 | 9.00 | 12.00 | 0.00 | - | 1 | 0 | 22.53% |
© 2024 Yahoo. All rights reserved.