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:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240621C00090000 | 2024-05-02 12:31PM EDT | 90.00 | 16.27 | 20.10 | 21.00 | 0.00 | - | - | 1 | 50.20% |
| IJR240621C00100000 | 2024-05-16 3:19PM EDT | 100.00 | 11.60 | 10.30 | 11.10 | +11.60 | - | - | 2 | 30.76% |
| IJR240621C00101000 | 2024-05-17 10:42AM EDT | 101.00 | 9.75 | 9.30 | 9.90 | +4.15 | +74.11% | 1 | 1 | 25.73% |
| IJR240621C00102000 | 2024-05-01 10:14AM EDT | 102.00 | 4.80 | 8.50 | 8.90 | 0.00 | - | - | 8 | 23.71% |
| IJR240621C00104000 | 2024-05-15 1:38PM EDT | 104.00 | 7.43 | 6.70 | 7.00 | 0.00 | - | 1 | 13 | 20.80% |
| IJR240621C00105000 | 2024-05-09 12:31PM EDT | 105.00 | 5.20 | 5.80 | 6.10 | 0.00 | - | 11 | 12 | 19.73% |
| IJR240621C00106000 | 2024-05-16 10:45AM EDT | 106.00 | 5.40 | 5.00 | 6.70 | 0.00 | - | 3 | 35 | 31.91% |
| IJR240621C00107000 | 2024-05-17 3:58PM EDT | 107.00 | 4.27 | 4.20 | 4.90 | -0.23 | -5.11% | 11 | 26 | 22.19% |
| IJR240621C00108000 | 2024-05-17 3:56PM EDT | 108.00 | 3.50 | 3.50 | 3.70 | -0.35 | -9.09% | 72 | 24 | 17.64% |
| IJR240621C00109000 | 2024-05-17 1:31PM EDT | 109.00 | 2.95 | 2.80 | 3.00 | -0.20 | -6.35% | 4 | 35 | 16.99% |
| IJR240621C00110000 | 2024-05-17 3:59PM EDT | 110.00 | 2.20 | 2.25 | 2.75 | -0.37 | -14.40% | 20 | 80 | 19.29% |
| IJR240621C00111000 | 2024-05-17 11:25AM EDT | 111.00 | 1.77 | 1.65 | 1.85 | -0.18 | -9.23% | 1 | 54 | 16.13% |
| IJR240621C00112000 | 2024-05-17 1:57PM EDT | 112.00 | 1.35 | 1.25 | 1.40 | -0.49 | -26.63% | 26 | 78 | 15.80% |
| IJR240621C00113000 | 2024-05-17 2:48PM EDT | 113.00 | 0.98 | 0.90 | 1.05 | -0.15 | -13.27% | 26 | 163 | 15.69% |
| IJR240621C00114000 | 2024-05-16 12:24PM EDT | 114.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 1 | 217 | 15.88% |
| IJR240621C00115000 | 2024-05-17 2:54PM EDT | 115.00 | 0.45 | 0.45 | 0.55 | -0.36 | -44.44% | 66 | 222 | 15.50% |
| IJR240621C00116000 | 2024-05-17 12:42PM EDT | 116.00 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 1 | 21 | 15.65% |
| IJR240621C00117000 | 2024-05-17 11:15AM EDT | 117.00 | 0.27 | 0.20 | 0.30 | -0.08 | -22.86% | 2 | 11 | 15.97% |
| IJR240621C00120000 | 2024-05-14 12:38PM EDT | 120.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 7 | 17.63% |
| IJR240621C00125000 | 2024-05-13 10:49AM EDT | 125.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | 18 | 18 | 31.62% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240621P00089000 | 2024-04-25 3:36PM EDT | 89.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 14 | 15 | 42.87% |
| IJR240621P00092000 | 2024-04-25 2:40PM EDT | 92.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | - | 53 | 44.78% |
| IJR240621P00095000 | 2024-04-22 10:58AM EDT | 95.00 | 0.85 | 0.05 | 0.30 | 0.00 | - | - | 10 | 33.30% |
| IJR240621P00096000 | 2024-04-29 9:34AM EDT | 96.00 | 0.48 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 36.60% |
| IJR240621P00098000 | 2024-05-09 10:54AM EDT | 98.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 31.67% |
| IJR240621P00099000 | 2024-05-03 1:56PM EDT | 99.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 29.64% |
| IJR240621P00100000 | 2024-05-16 2:20PM EDT | 100.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 21.83% |
| IJR240621P00101000 | 2024-05-15 10:02AM EDT | 101.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 21.19% |
| IJR240621P00102000 | 2024-05-09 10:54AM EDT | 102.00 | 0.51 | 0.20 | 0.30 | 0.00 | - | 1 | 5 | 20.34% |
| IJR240621P00103000 | 2024-04-24 10:07AM EDT | 103.00 | 1.95 | 0.25 | 0.35 | 0.00 | - | - | 1 | 19.29% |
| IJR240621P00104000 | 2024-05-17 11:57AM EDT | 104.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 7 | 18.75% |
| IJR240621P00105000 | 2024-05-15 2:50PM EDT | 105.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 6 | 50 | 17.90% |
| IJR240621P00106000 | 2024-05-15 1:52PM EDT | 106.00 | 0.67 | 0.60 | 0.75 | 0.00 | - | 10 | 17 | 17.82% |
| IJR240621P00107000 | 2024-05-17 11:57AM EDT | 107.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 11 | 87 | 17.26% |
| IJR240621P00108000 | 2024-05-17 12:11PM EDT | 108.00 | 1.07 | 1.05 | 1.25 | -0.11 | -9.32% | 3 | 67 | 17.15% |
| IJR240621P00109000 | 2024-05-13 12:10PM EDT | 109.00 | 2.05 | 1.40 | 2.20 | 0.00 | - | 1 | 2 | 21.60% |
| IJR240621P00110000 | 2024-05-17 11:25AM EDT | 110.00 | 1.86 | 1.80 | 2.00 | -0.41 | -18.06% | 1 | 5 | 16.57% |
| IJR240621P00111000 | 2024-05-15 10:13AM EDT | 111.00 | 2.45 | 1.30 | 2.50 | 0.00 | - | 71 | 71 | 16.43% |
| IJR240621P00112000 | 2024-05-17 12:49PM EDT | 112.00 | 2.95 | 1.95 | 3.10 | +2.95 | - | 1 | 0 | 16.52% |
| IJR240621P00113000 | 2024-05-17 9:58AM EDT | 113.00 | 3.50 | 3.50 | 3.80 | -1.80 | -33.96% | 1 | 9 | 16.87% |
| IJR240621P00114000 | 2024-05-09 10:23AM EDT | 114.00 | 5.60 | 2.60 | 4.60 | 0.00 | - | 13 | 14 | 17.63% |
| IJR240621P00115000 | 2024-05-07 1:01PM EDT | 115.00 | 6.25 | 3.30 | 5.70 | 0.00 | - | - | 250 | 20.83% |
© 2024 Yahoo. All rights reserved.