iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT240719C00070000 | 2024-04-15 11:45AM EDT | 70.00 | 43.00 | 45.70 | 47.40 | 0.00 | - | - | 5 | 0.00% |
| ITOT240719C00075000 | 2024-05-10 11:16AM EDT | 75.00 | 40.00 | 40.10 | 42.40 | 0.00 | - | 2 | 19 | 0.00% |
| ITOT240719C00090000 | 2024-06-20 9:41AM EDT | 90.00 | 30.50 | 27.90 | 29.20 | 0.00 | - | 8 | 7 | 72.46% |
| ITOT240719C00093000 | 2023-11-21 11:00AM EDT | 93.00 | 10.71 | 13.10 | 15.30 | 0.00 | - | - | 4 | 0.00% |
| ITOT240719C00095000 | 2024-04-12 12:37PM EDT | 95.00 | 18.53 | 19.80 | 21.20 | 0.00 | - | 12 | 12 | 0.00% |
| ITOT240719C00096000 | 2024-06-10 2:20PM EDT | 96.00 | 21.20 | 21.70 | 23.30 | 0.00 | - | 25 | 0 | 61.04% |
| ITOT240719C00097000 | 2024-06-24 9:31AM EDT | 97.00 | 22.30 | 21.10 | 22.30 | 0.00 | - | 1 | 12 | 58.74% |
| ITOT240719C00098000 | 2024-06-06 10:11AM EDT | 98.00 | 19.50 | 19.90 | 21.30 | 0.00 | - | 1 | 12 | 56.42% |
| ITOT240719C00099000 | 2024-06-10 2:22PM EDT | 99.00 | 18.75 | 19.50 | 20.30 | 0.00 | - | 2 | 17 | 54.10% |
| ITOT240719C00100000 | 2024-06-10 12:13PM EDT | 100.00 | 17.30 | 18.10 | 19.30 | 0.00 | - | 4 | 11 | 51.81% |
| ITOT240719C00101000 | 2024-06-17 2:17PM EDT | 101.00 | 18.79 | 17.60 | 18.30 | 0.00 | - | 1 | 3 | 49.54% |
| ITOT240719C00102000 | 2024-03-18 12:53PM EDT | 102.00 | 13.37 | 9.70 | 11.20 | 0.00 | - | 4 | 24 | 0.00% |
| ITOT240719C00103000 | 2024-05-17 2:59PM EDT | 103.00 | 14.09 | 15.10 | 16.80 | 0.00 | - | 20 | 25 | 53.30% |
| ITOT240719C00104000 | 2024-05-17 10:05AM EDT | 104.00 | 13.10 | 14.10 | 15.70 | 0.00 | - | 2 | 7 | 49.27% |
| ITOT240719C00105000 | 2024-03-28 3:23PM EDT | 105.00 | 12.69 | 7.90 | 9.60 | 0.00 | - | 10 | 2 | 0.00% |
| ITOT240719C00106000 | 2024-03-06 2:42PM EDT | 106.00 | 9.66 | 8.00 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| ITOT240719C00107000 | 2024-06-25 1:51PM EDT | 107.00 | 12.50 | 11.60 | 12.40 | 0.00 | - | 4 | 10 | 37.43% |
| ITOT240719C00108000 | 2024-06-03 11:30AM EDT | 108.00 | 8.58 | 10.80 | 11.40 | 0.00 | - | 1 | 3 | 35.06% |
| ITOT240719C00109000 | 2024-05-07 9:30AM EDT | 109.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| ITOT240719C00110000 | 2024-06-25 2:29PM EDT | 110.00 | 9.30 | 8.60 | 9.40 | 0.00 | - | 14 | 285 | 30.27% |
| ITOT240719C00115000 | 2024-06-13 1:05PM EDT | 115.00 | 4.00 | 3.80 | 4.70 | 0.00 | - | 5 | 214 | 20.76% |
| ITOT240719C00120000 | 2024-06-25 2:10PM EDT | 120.00 | 0.93 | 0.00 | 1.10 | 0.00 | - | 8 | 51 | 13.94% |
| ITOT240719C00125000 | 2024-04-19 2:36PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| ITOT240719C00130000 | 2024-06-18 3:39PM EDT | 130.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 51.86% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT240719P00080000 | 2024-03-21 2:12PM EDT | 80.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 92.97% |
| ITOT240719P00087000 | 2024-01-24 10:30AM EDT | 87.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 90.77% |
| ITOT240719P00088000 | 2023-12-20 12:35PM EDT | 88.00 | 0.75 | 0.25 | 0.85 | 0.00 | - | - | 1 | 76.32% |
| ITOT240719P00090000 | 2024-02-21 4:30PM EDT | 90.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 1 | 5 | 78.91% |
| ITOT240719P00093000 | 2024-02-21 1:03PM EDT | 93.00 | 0.60 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 73.14% |
| ITOT240719P00095000 | 2024-06-20 3:44PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 46.29% |
| ITOT240719P00097000 | 2024-04-19 2:50PM EDT | 97.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ITOT240719P00099000 | 2024-04-19 2:50PM EDT | 99.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ITOT240719P00100000 | 2024-02-15 2:57PM EDT | 100.00 | 1.13 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 50.68% |
| ITOT240719P00103000 | 2024-04-12 12:26PM EDT | 103.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 6 | 6 | 45.36% |
| ITOT240719P00105000 | 2024-06-25 10:03AM EDT | 105.00 | 0.05 | 0.00 | 2.20 | -0.95 | -95.00% | 1 | 1 | 61.35% |
| ITOT240719P00106000 | 2024-04-16 10:33AM EDT | 106.00 | 1.80 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 37.62% |
| ITOT240719P00109000 | 2024-06-10 12:32PM EDT | 109.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 26.59% |
| ITOT240719P00110000 | 2024-05-22 12:03PM EDT | 110.00 | 0.47 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 25.34% |
| ITOT240719P00115000 | 2024-06-25 10:20AM EDT | 115.00 | 0.25 | 0.15 | 0.65 | -0.15 | -37.50% | 6 | 10 | 16.31% |
© 2024 Yahoo. All rights reserved.