iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240816C00085000 | 2024-02-12 10:32AM EDT | 85.00 | 24.00 | 22.30 | 24.60 | 0.00 | - | 5 | 0 | 37.43% |
| IJR240816C00088000 | 2024-03-18 12:51PM EDT | 88.00 | 20.03 | 15.60 | 16.50 | 0.00 | - | 2 | 2 | 0.00% |
| IJR240816C00090000 | 2024-05-15 12:57PM EDT | 90.00 | 21.90 | 19.20 | 20.20 | 0.00 | - | - | 1 | 37.50% |
| IJR240816C00094000 | 2024-04-18 1:28PM EDT | 94.00 | 11.44 | 16.80 | 18.80 | 0.00 | - | 1 | 4 | 50.59% |
| IJR240816C00095000 | 2024-03-14 3:00PM EDT | 95.00 | 12.90 | 11.60 | 13.00 | 0.00 | - | 25 | 91 | 0.00% |
| IJR240816C00096000 | 2024-01-23 12:53PM EDT | 96.00 | 13.82 | 11.60 | 14.40 | 0.00 | - | 4 | 4 | 29.86% |
| IJR240816C00097000 | 2024-02-14 12:37PM EDT | 97.00 | 12.20 | 11.00 | 13.50 | 0.00 | - | 2 | 2 | 29.04% |
| IJR240816C00098000 | 2024-02-16 1:06PM EDT | 98.00 | 13.76 | 10.30 | 13.00 | 0.00 | - | 3 | 22 | 31.01% |
| IJR240816C00099000 | 2024-05-16 1:47PM EDT | 99.00 | 12.80 | 10.80 | 11.30 | 0.00 | - | 1 | 2 | 24.29% |
| IJR240816C00100000 | 2024-05-06 9:40AM EDT | 100.00 | 10.68 | 10.00 | 10.40 | +0.55 | +5.43% | 1 | 75 | 23.41% |
| IJR240816C00102000 | 2024-04-16 2:05PM EDT | 102.00 | 6.00 | 9.70 | 11.90 | 0.00 | - | - | 25 | 40.59% |
| IJR240816C00103000 | 2024-05-29 9:50AM EDT | 103.00 | 6.40 | 7.20 | 7.90 | 0.00 | - | 4 | 20 | 21.53% |
| IJR240816C00104000 | 2024-05-16 9:30AM EDT | 104.00 | 8.85 | 5.50 | 7.10 | 0.00 | - | 2 | 35 | 20.85% |
| IJR240816C00105000 | 2024-05-22 2:47PM EDT | 105.00 | 6.60 | 6.00 | 6.30 | 0.00 | - | 3 | 61 | 20.04% |
| IJR240816C00106000 | 2024-05-23 10:57AM EDT | 106.00 | 5.00 | 5.40 | 5.60 | 0.00 | - | 2 | 50 | 19.63% |
| IJR240816C00107000 | 2024-05-31 10:19AM EDT | 107.00 | 4.58 | 4.70 | 4.90 | +0.66 | +16.84% | 2 | 28 | 19.04% |
| IJR240816C00108000 | 2024-05-21 11:08AM EDT | 108.00 | 5.10 | 4.10 | 4.30 | 0.00 | - | 21 | 61 | 18.78% |
| IJR240816C00109000 | 2024-05-28 10:28AM EDT | 109.00 | 3.60 | 3.20 | 3.70 | +0.14 | +4.05% | 1 | 46 | 18.30% |
| IJR240816C00110000 | 2024-05-29 10:57AM EDT | 110.00 | 2.22 | 1.90 | 3.20 | 0.00 | - | 12 | 206 | 18.12% |
| IJR240816C00111000 | 2024-05-31 10:52AM EDT | 111.00 | 2.45 | 2.50 | 2.70 | 0.00 | - | 1 | 56 | 17.72% |
| IJR240816C00112000 | 2024-05-23 2:00PM EDT | 112.00 | 1.80 | 2.05 | 2.25 | 0.00 | - | 5 | 57 | 17.35% |
| IJR240816C00113000 | 2024-05-28 9:57AM EDT | 113.00 | 1.75 | 1.70 | 1.90 | 0.00 | - | 1 | 80 | 17.26% |
| IJR240816C00114000 | 2024-05-30 12:30PM EDT | 114.00 | 1.30 | 1.35 | 1.55 | +0.30 | +30.00% | 3 | 170 | 16.93% |
| IJR240816C00115000 | 2024-05-30 1:45PM EDT | 115.00 | 1.08 | 0.95 | 1.25 | +0.11 | +11.34% | 1 | 293 | 16.65% |
| IJR240816C00120000 | 2024-05-31 10:21AM EDT | 120.00 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 3 | 202 | 16.11% |
| IJR240816C00125000 | 2024-05-13 3:11PM EDT | 125.00 | 0.34 | 0.05 | 0.15 | 0.00 | - | 3 | 41 | 16.94% |
| IJR240816C00130000 | 2024-04-29 2:56PM EDT | 130.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 12 | 23 | 26.56% |
| IJR240816C00135000 | 2024-02-15 12:51PM EDT | 135.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 41.48% |
| IJR240816C00140000 | 2024-04-01 9:30AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IJR240816C00145000 | 2023-12-28 1:09PM EDT | 145.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 1 | 38.23% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240816P00055000 | 2023-12-29 3:47PM EDT | 55.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 74.12% |
| IJR240816P00080000 | 2024-02-07 4:08PM EDT | 80.00 | 0.65 | 0.10 | 2.00 | 0.00 | - | 1 | 2 | 52.10% |
| IJR240816P00085000 | 2024-04-02 12:50PM EDT | 85.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 1 | 4 | 34.72% |
| IJR240816P00087000 | 2024-05-08 10:32AM EDT | 87.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 30 | 33.74% |
| IJR240816P00088000 | 2024-04-17 11:05AM EDT | 88.00 | 0.90 | 0.10 | 0.50 | 0.00 | - | - | 1 | 32.37% |
| IJR240816P00090000 | 2024-05-31 10:19AM EDT | 90.00 | 0.20 | 0.10 | 0.75 | -0.09 | -31.03% | 1 | 5 | 33.01% |
| IJR240816P00091000 | 2024-03-06 1:21PM EDT | 91.00 | 0.85 | 0.10 | 1.60 | 0.00 | - | 1 | 4 | 40.04% |
| IJR240816P00092000 | 2024-04-18 11:53AM EDT | 92.00 | 1.25 | 0.15 | 0.55 | 0.00 | - | 20 | 50 | 27.69% |
| IJR240816P00093000 | 2024-04-10 1:19PM EDT | 93.00 | 1.07 | 0.25 | 0.40 | 0.00 | - | 1 | 11 | 24.32% |
| IJR240816P00095000 | 2024-05-28 3:49PM EDT | 95.00 | 0.34 | 0.30 | 0.45 | 0.00 | - | 3 | 39 | 22.41% |
| IJR240816P00096000 | 2024-04-10 1:39PM EDT | 96.00 | 1.65 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 22.88% |
| IJR240816P00097000 | 2024-05-28 10:35AM EDT | 97.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 11 | 26 | 20.97% |
| IJR240816P00098000 | 2024-05-20 2:08PM EDT | 98.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 9 | 16 | 20.63% |
| IJR240816P00099000 | 2024-05-28 3:28PM EDT | 99.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 1 | 4 | 20.14% |
| IJR240816P00100000 | 2024-05-31 10:19AM EDT | 100.00 | 0.72 | 0.70 | 0.85 | -0.24 | -25.00% | 1 | 43 | 19.54% |
| IJR240816P00101000 | 2024-05-30 9:30AM EDT | 101.00 | 1.05 | 0.80 | 1.50 | -2.55 | -70.83% | 1 | 1 | 22.74% |
| IJR240816P00102000 | 2024-05-17 3:19PM EDT | 102.00 | 0.95 | 0.75 | 1.15 | 0.00 | - | 1 | 53 | 18.70% |
| IJR240816P00103000 | 2024-04-25 11:59AM EDT | 103.00 | 3.45 | 0.45 | 1.35 | 0.00 | - | 8 | 11 | 18.37% |
| IJR240816P00104000 | 2024-05-20 10:48AM EDT | 104.00 | 1.05 | 1.35 | 2.20 | 0.00 | - | 25 | 48 | 21.67% |
| IJR240816P00105000 | 2024-05-29 9:30AM EDT | 105.00 | 2.08 | 1.60 | 2.10 | 0.00 | - | 1 | 32 | 19.18% |
| IJR240816P00106000 | 2024-04-15 2:23PM EDT | 106.00 | 5.59 | 1.45 | 1.70 | 0.00 | - | 3 | 4 | 15.02% |
| IJR240816P00107000 | 2024-04-15 3:35PM EDT | 107.00 | 6.13 | 1.70 | 2.95 | 0.00 | - | 10 | 48 | 19.51% |
| IJR240816P00108000 | 2024-05-29 3:33PM EDT | 108.00 | 3.30 | 2.55 | 2.85 | 0.00 | - | 6 | 18 | 16.72% |
| IJR240816P00109000 | 2024-04-29 10:31AM EDT | 109.00 | 5.30 | 3.70 | 5.10 | 0.00 | - | 1 | 6 | 25.49% |
| IJR240816P00110000 | 2024-05-22 11:24AM EDT | 110.00 | 3.20 | 3.40 | 4.10 | 0.00 | - | 1 | 22 | 17.84% |
| IJR240816P00111000 | 2024-04-02 11:11AM EDT | 111.00 | 6.10 | 5.00 | 6.70 | 0.00 | - | 1 | 4 | 27.95% |
| IJR240816P00112000 | 2024-04-11 11:55AM EDT | 112.00 | 7.80 | 3.20 | 6.50 | 0.00 | - | 3 | 4 | 23.95% |
| IJR240816P00113000 | 2024-04-08 11:04AM EDT | 113.00 | 6.70 | 6.40 | 6.70 | 0.00 | - | 1 | 2 | 21.72% |
| IJR240816P00115000 | 2024-05-15 10:15AM EDT | 115.00 | 5.90 | 6.70 | 7.10 | 0.00 | - | 2 | 21 | 15.98% |
| IJR240816P00120000 | 2023-12-28 12:45PM EDT | 120.00 | 11.70 | 13.10 | 15.50 | 0.00 | - | - | 2 | 42.61% |
| IJR240816P00125000 | 2023-12-28 12:10PM EDT | 125.00 | 15.70 | 17.70 | 20.70 | 0.00 | - | - | 3 | 50.78% |
© 2024 Yahoo. All rights reserved.