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:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240517C00065000 | 2024-02-08 11:00AM EDT | 65.00 | 39.50 | 42.40 | 43.90 | 0.00 | - | 14 | 24 | 184.77% |
| IJR240517C00070000 | 2023-11-15 4:50PM EDT | 70.00 | 27.80 | 35.40 | 37.80 | 0.00 | - | 26 | 90 | 123.54% |
| IJR240517C00075000 | 2023-11-15 2:14PM EDT | 75.00 | 23.20 | 31.30 | 33.20 | 0.00 | - | 3 | 35 | 123.39% |
| IJR240517C00080000 | 2024-01-09 1:54PM EDT | 80.00 | 26.50 | 24.70 | 27.40 | 0.00 | - | 1 | 0 | 73.63% |
| IJR240517C00085000 | 2024-02-14 11:50AM EDT | 85.00 | 20.85 | 20.40 | 23.30 | 0.00 | - | 1 | 38 | 80.76% |
| IJR240517C00086000 | 2023-09-25 2:10PM EDT | 86.00 | 12.74 | 7.80 | 8.20 | 0.00 | - | 3 | 3 | 0.00% |
| IJR240517C00087000 | 2023-11-07 1:10PM EDT | 87.00 | 9.65 | 13.90 | 15.80 | 0.00 | - | 2 | 2 | 0.00% |
| IJR240517C00088000 | 2024-01-25 1:54PM EDT | 88.00 | 18.60 | 18.80 | 20.30 | 0.00 | - | 1 | 42 | 83.67% |
| IJR240517C00089000 | 2024-04-25 2:52PM EDT | 89.00 | 15.90 | 16.50 | 17.40 | 0.00 | - | 2 | 2 | 58.98% |
| IJR240517C00090000 | 2024-04-15 12:01PM EDT | 90.00 | 15.07 | 14.10 | 16.40 | 0.00 | - | 1 | 179 | 56.15% |
| IJR240517C00091000 | 2024-04-10 3:41PM EDT | 91.00 | 15.32 | 13.10 | 15.40 | 0.00 | - | 1 | 6 | 53.27% |
| IJR240517C00092000 | 2024-04-17 3:08PM EDT | 92.00 | 11.45 | 13.60 | 14.40 | 0.00 | - | 1 | 10 | 50.44% |
| IJR240517C00093000 | 2024-04-01 9:41AM EDT | 93.00 | 17.94 | 12.60 | 13.40 | 0.00 | - | 1 | 21 | 47.61% |
| IJR240517C00094000 | 2024-01-24 11:00AM EDT | 94.00 | 14.00 | 13.60 | 14.60 | 0.00 | - | 1 | 7 | 70.63% |
| IJR240517C00095000 | 2024-04-19 10:19AM EDT | 95.00 | 8.85 | 10.10 | 11.50 | 0.00 | - | 20 | 32 | 43.65% |
| IJR240517C00096000 | 2024-04-19 11:12AM EDT | 96.00 | 8.10 | 8.40 | 10.50 | 0.00 | - | 2 | 28 | 40.72% |
| IJR240517C00097000 | 2024-04-18 11:37AM EDT | 97.00 | 7.50 | 8.70 | 9.50 | 0.00 | - | 8 | 29 | 37.74% |
| IJR240517C00098000 | 2024-04-04 9:41AM EDT | 98.00 | 12.10 | 7.10 | 8.60 | 0.00 | - | 10 | 20 | 36.28% |
| IJR240517C00099000 | 2024-04-10 1:22PM EDT | 99.00 | 7.99 | 6.80 | 8.30 | 0.00 | - | 1 | 19 | 42.48% |
| IJR240517C00100000 | 2024-04-25 11:54AM EDT | 100.00 | 5.23 | 6.20 | 6.70 | 0.00 | - | 4 | 122 | 31.37% |
| IJR240517C00101000 | 2024-01-25 11:29AM EDT | 101.00 | 8.50 | 7.90 | 8.40 | 0.00 | - | 1 | 19 | 55.84% |
| IJR240517C00102000 | 2024-03-27 9:30AM EDT | 102.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| IJR240517C00103000 | 2024-04-19 11:42AM EDT | 103.00 | 2.65 | 2.35 | 4.20 | 0.00 | - | 1 | 91 | 26.73% |
| IJR240517C00104000 | 2024-04-24 1:18PM EDT | 104.00 | 3.10 | 2.85 | 3.40 | 0.00 | - | 4 | 134 | 24.81% |
| IJR240517C00105000 | 2024-04-26 1:02PM EDT | 105.00 | 2.35 | 2.25 | 2.75 | +0.17 | +7.80% | 6 | 253 | 23.93% |
| IJR240517C00106000 | 2024-04-26 11:14AM EDT | 106.00 | 1.85 | 1.75 | 2.10 | +0.44 | +31.21% | 1 | 85 | 22.43% |
| IJR240517C00107000 | 2024-04-26 11:57AM EDT | 107.00 | 1.45 | 1.05 | 1.60 | +0.42 | +40.78% | 5 | 327 | 21.72% |
| IJR240517C00108000 | 2024-04-26 2:53PM EDT | 108.00 | 1.00 | 0.20 | 1.25 | +0.12 | +13.64% | 5 | 267 | 21.83% |
| IJR240517C00109000 | 2024-04-26 1:41PM EDT | 109.00 | 1.19 | 0.40 | 0.90 | +0.57 | +91.94% | 1 | 176 | 21.19% |
| IJR240517C00110000 | 2024-04-26 1:06PM EDT | 110.00 | 0.50 | 0.20 | 0.60 | +0.09 | +21.95% | 7 | 771 | 20.31% |
| IJR240517C00115000 | 2024-04-25 3:51PM EDT | 115.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 492 | 30.66% |
| IJR240517C00120000 | 2024-04-22 10:45AM EDT | 120.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 174 | 40.82% |
| IJR240517C00125000 | 2024-03-28 10:58AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 19 | 49.95% |
| IJR240517C00130000 | 2023-12-29 10:54AM EDT | 130.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 5 | 10 | 51.37% |
| IJR240517C00140000 | 2023-12-05 10:47AM EDT | 140.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 73.49% |
| IJR240517C00145000 | 2024-01-05 3:05PM EDT | 145.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 70.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240517P00050000 | 2023-12-21 3:30PM EDT | 50.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 169.53% |
| IJR240517P00055000 | 2024-03-11 11:50AM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 140.04% |
| IJR240517P00060000 | 2023-11-08 4:28PM EDT | 60.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 123.34% |
| IJR240517P00065000 | 2023-09-26 2:00PM EDT | 65.00 | 0.61 | 0.65 | 0.85 | 0.00 | - | - | 1 | 133.89% |
| IJR240517P00070000 | 2024-03-20 10:22AM EDT | 70.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 100.78% |
| IJR240517P00075000 | 2023-11-03 11:02AM EDT | 75.00 | 0.88 | 0.40 | 0.55 | 0.00 | - | 2 | 73 | 90.72% |
| IJR240517P00080000 | 2024-04-08 1:14PM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| IJR240517P00085000 | 2024-04-08 1:14PM EDT | 85.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 54.59% |
| IJR240517P00087000 | 2024-04-01 11:56AM EDT | 87.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 58.20% |
| IJR240517P00088000 | 2024-02-27 2:01PM EDT | 88.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 18 | 21 | 55.57% |
| IJR240517P00089000 | 2023-11-07 12:28PM EDT | 89.00 | 3.20 | 1.45 | 1.80 | 0.00 | - | 1 | 3 | 75.71% |
| IJR240517P00090000 | 2024-03-20 10:27AM EDT | 90.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 16 | 42.68% |
| IJR240517P00091000 | 2024-03-11 3:16PM EDT | 91.00 | 0.28 | 0.05 | 0.40 | 0.00 | - | 1 | 7 | 44.92% |
| IJR240517P00092000 | 2024-04-11 11:50AM EDT | 92.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 43 | 46 | 37.89% |
| IJR240517P00093000 | 2024-04-17 12:36PM EDT | 93.00 | 0.10 | 0.00 | 0.25 | -0.25 | -71.43% | 1 | 24 | 35.55% |
| IJR240517P00094000 | 2024-04-16 11:31AM EDT | 94.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 39.65% |
| IJR240517P00095000 | 2024-04-25 9:51AM EDT | 95.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 96 | 32.23% |
| IJR240517P00096000 | 2024-04-25 11:04AM EDT | 96.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 27.00% |
| IJR240517P00097000 | 2024-04-25 9:36AM EDT | 97.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 2 | 59 | 24.71% |
| IJR240517P00098000 | 2024-04-24 12:57PM EDT | 98.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 1 | 9 | 23.68% |
| IJR240517P00099000 | 2024-04-25 9:30AM EDT | 99.00 | 0.48 | 0.20 | 0.30 | 0.00 | - | 4 | 99 | 22.36% |
| IJR240517P00100000 | 2024-04-25 11:12AM EDT | 100.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 2 | 2,021 | 21.70% |
| IJR240517P00101000 | 2024-04-26 9:51AM EDT | 101.00 | 0.47 | 0.40 | 0.55 | -0.08 | -14.55% | 1 | 1,958 | 21.31% |
| IJR240517P00102000 | 2024-04-22 3:41PM EDT | 102.00 | 1.18 | 0.00 | 0.70 | 0.00 | - | 8 | 183 | 20.36% |
| IJR240517P00103000 | 2024-04-23 12:45PM EDT | 103.00 | 1.00 | 0.80 | 1.90 | 0.00 | - | 1 | 147 | 30.49% |
| IJR240517P00104000 | 2024-04-26 11:40AM EDT | 104.00 | 1.09 | 1.05 | 1.25 | -0.81 | -42.63% | 4 | 148 | 19.61% |
| IJR240517P00105000 | 2024-04-25 3:20PM EDT | 105.00 | 1.90 | 0.60 | 1.55 | 0.00 | - | 13 | 160 | 18.43% |
| IJR240517P00106000 | 2024-04-26 10:36AM EDT | 106.00 | 1.87 | 1.55 | 2.95 | -0.06 | -3.11% | 1 | 235 | 27.37% |
| IJR240517P00107000 | 2024-04-25 10:29AM EDT | 107.00 | 3.60 | 0.75 | 2.70 | 0.00 | - | 2 | 39 | 19.19% |
| IJR240517P00108000 | 2024-04-19 1:23PM EDT | 108.00 | 5.70 | 1.95 | 4.80 | 0.00 | - | 4 | 92 | 34.25% |
| IJR240517P00109000 | 2024-04-19 3:41PM EDT | 109.00 | 7.70 | 2.90 | 4.20 | 0.00 | - | 1 | 18 | 20.61% |
| IJR240517P00110000 | 2024-04-22 10:13AM EDT | 110.00 | 6.49 | 4.20 | 5.00 | 0.00 | - | 2 | 141 | 21.00% |
| IJR240517P00115000 | 2024-03-15 9:52AM EDT | 115.00 | 9.60 | 9.80 | 11.20 | 0.00 | - | 10 | 11 | 49.83% |
| IJR240517P00120000 | 2023-12-26 11:37AM EDT | 120.00 | 11.58 | 13.10 | 15.90 | 0.00 | - | - | 0 | 58.33% |
© 2024 Yahoo. All rights reserved.