New Zealand markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
104.68-1.58 (-1.49%)
At close: 04:00PM EDT
104.68 0.00 (0.00%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IJR260116C000450002024-02-29 12:34PM EDT45.0063.2564.5069.000.00--679.20%
IJR260116C000500002024-02-29 10:54AM EDT50.0059.2560.0064.500.00-11073.29%
IJR260116C000550002024-01-09 2:06PM EDT55.0052.7049.0054.000.00--152.70%
IJR260116C000750002024-06-12 10:58AM EDT75.0036.9032.0036.500.00-103240.31%
IJR260116C000800002023-12-11 10:48AM EDT80.0027.5028.0033.000.00-101139.42%
IJR260116C000850002024-06-07 11:16AM EDT85.0027.2724.0027.300.00-202032.83%
IJR260116C000860002024-03-28 2:00PM EDT86.0031.2524.5028.500.00-15037.13%
IJR260116C000870002024-04-01 10:09AM EDT87.0029.6922.6027.300.00-5135.66%
IJR260116C000880002024-06-10 11:29AM EDT88.0024.2521.7024.600.00-14030.74%
IJR260116C000890002024-04-01 10:11AM EDT89.0028.0521.0025.200.00-632033.47%
IJR260116C000900002024-06-13 2:19PM EDT90.0022.0020.6023.200.00-23830.24%
IJR260116C000910002024-05-17 12:11PM EDT91.0026.1019.6022.500.00-10029.97%
IJR260116C000920002024-03-27 10:41AM EDT92.0026.4020.0024.400.00-101035.33%
IJR260116C000930002023-11-17 3:02PM EDT93.0017.5020.0025.000.00-2537.73%
IJR260116C000940002024-05-07 3:04PM EDT94.0022.9020.3022.300.00-1133.07%
IJR260116C000950002024-05-31 2:41PM EDT95.0021.6516.9019.800.00-29228.91%
IJR260116C000970002023-12-07 10:31AM EDT97.0014.8216.5021.500.00-3034.54%
IJR260116C000980002023-10-27 10:48AM EDT98.008.3010.0015.000.00-1222.32%
IJR260116C001000002024-06-10 9:30AM EDT100.0015.0514.5016.30-0.95-5.94%13026.98%
IJR260116C001010002024-01-23 12:29PM EDT101.0017.2515.1018.000.00-171731.28%
IJR260116C001020002023-12-12 1:25PM EDT102.0012.2512.5017.500.00--431.19%
IJR260116C001050002024-06-14 12:17PM EDT105.0012.0010.4012.80-1.70-12.41%31224.64%
IJR260116C001060002024-03-14 2:59PM EDT106.0013.8010.5015.500.00-323330.64%
IJR260116C001070002024-05-23 11:56AM EDT107.0014.009.6013.500.00-15327.59%
IJR260116C001080002024-05-20 3:51PM EDT108.0015.009.1011.800.00--225.12%
IJR260116C001090002024-05-28 10:18AM EDT109.0012.668.7012.500.00-2327.19%
IJR260116C001100002024-05-15 1:42PM EDT110.0013.609.0010.900.00-11324.88%
IJR260116C001150002024-06-03 9:52AM EDT115.0011.005.008.700.00-14124.02%
IJR260116C001200002024-06-10 9:32AM EDT120.006.004.507.200.00-12523.99%
IJR260116C001250002024-06-12 12:56PM EDT125.005.402.355.400.00-514622.85%
IJR260116C001300002024-06-13 12:55PM EDT130.003.302.655.400.00-112925.13%
IJR260116C001350002024-02-20 3:38PM EDT135.003.371.506.500.00--4029.62%
IJR260116C001450002024-05-31 10:21AM EDT145.001.820.452.150.00-2322.44%
IJR260116C001500002024-03-28 12:08PM EDT150.002.000.051.900.00-1323.11%
IJR260116C001550002024-05-31 10:21AM EDT155.000.950.401.300.00-4522.22%
IJR260116C001600002024-02-15 11:34AM EDT160.001.030.005.000.00-242434.87%
IJR260116C001650002024-05-31 10:21AM EDT165.000.530.001.700.00-2226.35%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IJR260116P000550002024-03-01 10:30AM EDT55.000.730.001.800.00-1040.03%
IJR260116P000800002024-05-15 2:39PM EDT80.001.401.602.850.00-2524.09%
IJR260116P000850002024-04-16 9:34AM EDT85.003.801.603.100.00-1521.12%
IJR260116P000860002024-03-26 3:33PM EDT86.002.933.105.200.00-2225.97%
IJR260116P000880002024-05-09 9:30AM EDT88.003.302.705.200.00-2024.29%
IJR260116P000900002024-05-28 10:06AM EDT90.002.822.155.900.00-2524.27%
IJR260116P000910002024-05-10 3:53PM EDT91.003.523.204.100.00-16819.17%
IJR260116P000940002024-06-06 3:53PM EDT94.004.002.606.900.00-113823.03%
IJR260116P000950002024-02-13 12:17PM EDT95.005.705.108.000.00-373824.48%
IJR260116P000970002023-11-01 11:08AM EDT97.0012.406.0010.800.00-1128.38%
IJR260116P001000002024-05-28 11:35AM EDT100.005.303.907.100.00-12618.02%
IJR260116P001010002024-02-29 10:30AM EDT101.007.653.508.500.00-1019.84%
IJR260116P001020002023-12-12 1:25PM EDT102.0010.256.5011.500.00--424.72%
IJR260116P001050002024-03-22 10:23AM EDT105.008.009.0012.000.00-1022.53%