iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
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 | 0.00% |
| IJR240517C00070000 | 2023-11-15 4:50PM EDT | 70.00 | 27.80 | 35.40 | 37.80 | 0.00 | - | 26 | 90 | 0.00% |
| IJR240517C00075000 | 2023-11-15 2:14PM EDT | 75.00 | 23.20 | 31.30 | 33.20 | 0.00 | - | 3 | 35 | 0.00% |
| IJR240517C00080000 | 2024-01-09 1:54PM EDT | 80.00 | 26.50 | 24.70 | 27.40 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240517C00085000 | 2024-02-14 11:50AM EDT | 85.00 | 20.85 | 20.40 | 23.30 | 0.00 | - | 1 | 38 | 0.00% |
| 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 | 0.00% |
| IJR240517C00089000 | 2024-04-25 2:52PM EDT | 89.00 | 15.90 | 20.00 | 20.20 | 0.00 | - | 2 | 2 | 74.22% |
| IJR240517C00090000 | 2024-05-07 11:46AM EDT | 90.00 | 19.40 | 19.00 | 19.20 | 0.00 | - | 30 | 179 | 70.90% |
| IJR240517C00091000 | 2024-04-10 3:41PM EDT | 91.00 | 15.32 | 17.90 | 18.30 | 0.00 | - | 1 | 6 | 67.48% |
| IJR240517C00092000 | 2024-04-17 3:08PM EDT | 92.00 | 11.45 | 17.00 | 17.20 | 0.00 | - | 1 | 10 | 64.06% |
| IJR240517C00093000 | 2024-04-01 9:41AM EDT | 93.00 | 17.94 | 11.50 | 12.20 | 0.00 | - | 1 | 21 | 0.00% |
| IJR240517C00094000 | 2024-01-24 11:00AM EDT | 94.00 | 14.00 | 13.60 | 14.60 | 0.00 | - | 1 | 7 | 0.00% |
| IJR240517C00095000 | 2024-04-19 10:19AM EDT | 95.00 | 8.85 | 14.00 | 14.20 | 0.00 | - | 20 | 32 | 54.00% |
| IJR240517C00096000 | 2024-04-19 11:12AM EDT | 96.00 | 8.10 | 13.00 | 13.20 | 0.00 | - | 2 | 28 | 50.59% |
| IJR240517C00097000 | 2024-04-18 11:37AM EDT | 97.00 | 7.50 | 12.00 | 12.20 | 0.00 | - | 8 | 29 | 51.95% |
| IJR240517C00098000 | 2024-04-04 9:41AM EDT | 98.00 | 12.10 | 8.10 | 10.90 | 0.00 | - | 10 | 20 | 0.00% |
| IJR240517C00099000 | 2024-05-06 9:40AM EDT | 99.00 | 9.33 | 10.00 | 10.20 | 0.00 | - | 1 | 18 | 44.82% |
| IJR240517C00100000 | 2024-05-07 11:12AM EDT | 100.00 | 9.40 | 9.00 | 9.30 | 0.00 | - | 10 | 119 | 44.58% |
| IJR240517C00101000 | 2024-01-25 11:29AM EDT | 101.00 | 8.50 | 7.90 | 8.40 | 0.00 | - | 1 | 19 | 43.70% |
| IJR240517C00102000 | 2024-05-01 10:38AM EDT | 102.00 | 3.50 | 7.00 | 7.20 | 0.00 | - | 1 | 30 | 33.89% |
| IJR240517C00103000 | 2024-04-19 11:42AM EDT | 103.00 | 2.65 | 6.00 | 6.30 | 0.00 | - | 1 | 91 | 33.01% |
| IJR240517C00104000 | 2024-05-07 10:40AM EDT | 104.00 | 5.28 | 5.10 | 5.30 | 0.00 | - | 21 | 122 | 29.00% |
| IJR240517C00105000 | 2024-05-09 12:25PM EDT | 105.00 | 4.20 | 4.10 | 4.30 | -0.30 | -6.67% | 10 | 247 | 24.90% |
| IJR240517C00106000 | 2024-05-09 12:20PM EDT | 106.00 | 3.29 | 3.30 | 3.40 | +0.54 | +19.64% | 1 | 85 | 22.71% |
| IJR240517C00107000 | 2024-05-08 9:30AM EDT | 107.00 | 1.55 | 2.45 | 2.60 | 0.00 | - | 1 | 337 | 21.49% |
| IJR240517C00108000 | 2024-05-08 10:22AM EDT | 108.00 | 1.30 | 1.75 | 1.90 | 0.00 | - | 7 | 268 | 20.63% |
| IJR240517C00109000 | 2024-05-09 10:41AM EDT | 109.00 | 1.20 | 1.15 | 1.30 | +0.30 | +33.33% | 2 | 205 | 19.73% |
| IJR240517C00110000 | 2024-05-08 3:32PM EDT | 110.00 | 0.55 | 0.70 | 0.80 | 0.00 | - | 32 | 844 | 18.56% |
| IJR240517C00115000 | 2024-05-08 12:29PM EDT | 115.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 459 | 24.41% |
| IJR240517C00120000 | 2024-05-02 3:17PM EDT | 120.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 174 | 31.25% |
| IJR240517C00125000 | 2024-03-28 10:58AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 19 | 55.66% |
| IJR240517C00130000 | 2023-12-29 10:54AM EDT | 130.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 5 | 10 | 68.95% |
| IJR240517C00140000 | 2023-12-05 10:47AM EDT | 140.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 102.25% |
| IJR240517C00145000 | 2024-01-05 3:05PM EDT | 145.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 99.02% |
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 | 266.80% |
| IJR240517P00055000 | 2024-03-11 11:50AM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 221.68% |
| IJR240517P00060000 | 2023-11-08 4:28PM EDT | 60.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 196.29% |
| IJR240517P00065000 | 2023-09-26 2:00PM EDT | 65.00 | 0.61 | 0.65 | 0.85 | 0.00 | - | - | 1 | 213.67% |
| IJR240517P00070000 | 2024-03-20 10:22AM EDT | 70.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 162.50% |
| IJR240517P00075000 | 2023-11-03 11:02AM EDT | 75.00 | 0.88 | 0.40 | 0.55 | 0.00 | - | 2 | 73 | 147.66% |
| IJR240517P00080000 | 2024-04-08 1:14PM EDT | 80.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 110.94% |
| IJR240517P00085000 | 2024-04-08 1:14PM EDT | 85.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 81.64% |
| IJR240517P00087000 | 2024-04-01 11:56AM EDT | 87.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 85.16% |
| IJR240517P00088000 | 2024-02-27 2:01PM EDT | 88.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 18 | 21 | 81.64% |
| IJR240517P00089000 | 2023-11-07 12:28PM EDT | 89.00 | 3.20 | 1.45 | 1.80 | 0.00 | - | 1 | 3 | 127.83% |
| IJR240517P00090000 | 2024-03-20 10:27AM EDT | 90.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 16 | 67.48% |
| IJR240517P00091000 | 2024-03-11 3:16PM EDT | 91.00 | 0.28 | 0.05 | 0.40 | 0.00 | - | 1 | 7 | 69.43% |
| IJR240517P00092000 | 2024-04-11 11:50AM EDT | 92.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 43 | 46 | 58.98% |
| IJR240517P00093000 | 2024-04-26 12:50PM EDT | 93.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 63.97% |
| IJR240517P00094000 | 2024-05-03 10:46AM EDT | 94.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 60.45% |
| IJR240517P00095000 | 2024-05-06 3:37PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 85 | 56.93% |
| IJR240517P00096000 | 2024-04-25 11:04AM EDT | 96.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 53.42% |
| IJR240517P00097000 | 2024-04-30 3:05PM EDT | 97.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 55 | 50.00% |
| IJR240517P00098000 | 2024-05-07 9:46AM EDT | 98.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 55.71% |
| IJR240517P00099000 | 2024-05-03 3:02PM EDT | 99.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 99 | 51.76% |
| IJR240517P00100000 | 2024-05-07 10:36AM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2,015 | 47.80% |
| IJR240517P00101000 | 2024-05-07 12:11PM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,955 | 29.10% |
| IJR240517P00102000 | 2024-05-07 11:33AM EDT | 102.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 179 | 32.37% |
| IJR240517P00103000 | 2024-05-08 10:00AM EDT | 103.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 145 | 25.20% |
| IJR240517P00104000 | 2024-05-07 12:59PM EDT | 104.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 158 | 21.78% |
| IJR240517P00105000 | 2024-05-07 11:33AM EDT | 105.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 3 | 162 | 19.92% |
| IJR240517P00106000 | 2024-05-08 10:00AM EDT | 106.00 | 0.59 | 0.20 | 0.30 | 0.00 | - | 2 | 230 | 18.60% |
| IJR240517P00107000 | 2024-05-06 11:04AM EDT | 107.00 | 0.82 | 0.40 | 0.50 | 0.00 | - | 2 | 38 | 18.12% |
| IJR240517P00108000 | 2024-05-08 10:25AM EDT | 108.00 | 1.25 | 0.65 | 0.80 | 0.00 | - | 1 | 91 | 17.65% |
| IJR240517P00109000 | 2024-05-09 11:25AM EDT | 109.00 | 1.20 | 1.05 | 1.20 | -0.03 | -2.44% | 2 | 17 | 16.87% |
| IJR240517P00110000 | 2024-05-07 10:05AM EDT | 110.00 | 1.90 | 1.60 | 1.75 | 0.00 | - | 1 | 135 | 16.31% |
| IJR240517P00115000 | 2024-03-15 9:52AM EDT | 115.00 | 9.60 | 9.80 | 11.20 | 0.00 | - | 10 | 11 | 100.46% |
| IJR240517P00120000 | 2023-12-26 11:37AM EDT | 120.00 | 11.58 | 13.10 | 15.90 | 0.00 | - | - | 0 | 107.84% |
© 2024 Yahoo. All rights reserved.