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:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR260116C00045000 | 2024-02-29 12:34PM EDT | 45.00 | 63.25 | 64.50 | 69.00 | 0.00 | - | - | 6 | 60.84% |
| IJR260116C00050000 | 2024-02-29 10:54AM EDT | 50.00 | 59.25 | 60.00 | 64.50 | 0.00 | - | 1 | 10 | 57.19% |
| IJR260116C00055000 | 2024-01-09 2:06PM EDT | 55.00 | 52.70 | 49.00 | 54.00 | 0.00 | - | - | 1 | 31.52% |
| IJR260116C00075000 | 2024-04-24 10:12AM EDT | 75.00 | 35.88 | 35.60 | 39.70 | 0.00 | - | 1 | 22 | 40.13% |
| IJR260116C00080000 | 2023-12-11 10:48AM EDT | 80.00 | 27.50 | 28.00 | 33.00 | 0.00 | - | 10 | 11 | 30.82% |
| IJR260116C00085000 | 2023-11-02 3:05PM EDT | 85.00 | 17.10 | 19.50 | 24.50 | 0.00 | - | 40 | 0 | 15.82% |
| IJR260116C00086000 | 2024-03-28 2:00PM EDT | 86.00 | 31.25 | 24.50 | 28.50 | 0.00 | - | 1 | 50 | 29.85% |
| IJR260116C00087000 | 2024-04-01 10:09AM EDT | 87.00 | 29.69 | 22.60 | 27.30 | 0.00 | - | 5 | 1 | 28.52% |
| IJR260116C00088000 | 2024-05-14 9:30AM EDT | 88.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IJR260116C00089000 | 2024-04-01 10:11AM EDT | 89.00 | 28.05 | 21.00 | 25.20 | 0.00 | - | 63 | 20 | 26.63% |
| IJR260116C00090000 | 2024-04-01 10:07AM EDT | 90.00 | 27.46 | 20.70 | 25.40 | 0.00 | - | 10 | 39 | 28.61% |
| IJR260116C00091000 | 2024-05-17 12:11PM EDT | 91.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IJR260116C00092000 | 2024-03-27 10:41AM EDT | 92.00 | 26.40 | 20.00 | 24.40 | 0.00 | - | 10 | 10 | 29.12% |
| IJR260116C00093000 | 2023-11-17 3:02PM EDT | 93.00 | 17.50 | 20.00 | 25.00 | 0.00 | - | 2 | 5 | 31.69% |
| IJR260116C00094000 | 2024-05-07 3:04PM EDT | 94.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR260116C00095000 | 2024-05-23 11:29AM EDT | 95.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR260116C00097000 | 2023-12-07 10:31AM EDT | 97.00 | 14.82 | 16.50 | 21.50 | 0.00 | - | 3 | 0 | 29.05% |
| IJR260116C00098000 | 2023-10-27 10:48AM EDT | 98.00 | 8.30 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 16.82% |
| IJR260116C00100000 | 2024-05-23 1:56PM EDT | 100.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJR260116C00101000 | 2024-01-23 12:29PM EDT | 101.00 | 17.25 | 15.10 | 18.00 | 0.00 | - | 17 | 17 | 26.32% |
| IJR260116C00102000 | 2023-12-12 1:25PM EDT | 102.00 | 12.25 | 12.50 | 17.50 | 0.00 | - | - | 4 | 26.34% |
| IJR260116C00105000 | 2024-05-28 9:48AM EDT | 105.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR260116C00106000 | 2024-03-14 2:59PM EDT | 106.00 | 13.80 | 10.50 | 15.50 | 0.00 | - | 32 | 33 | 26.21% |
| IJR260116C00107000 | 2024-05-23 11:56AM EDT | 107.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IJR260116C00108000 | 2024-05-20 3:51PM EDT | 108.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IJR260116C00109000 | 2024-05-28 10:18AM EDT | 109.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| IJR260116C00110000 | 2024-05-15 1:42PM EDT | 110.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IJR260116C00115000 | 2024-05-28 10:19AM EDT | 115.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IJR260116C00120000 | 2024-05-30 3:49PM EDT | 120.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IJR260116C00125000 | 2024-05-15 3:54PM EDT | 125.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IJR260116C00130000 | 2024-05-10 3:22PM EDT | 130.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IJR260116C00135000 | 2024-02-20 3:38PM EDT | 135.00 | 3.37 | 1.50 | 6.50 | 0.00 | - | - | 40 | 26.82% |
| IJR260116C00145000 | 2024-03-27 11:55AM EDT | 145.00 | 2.99 | 0.40 | 3.00 | 0.00 | - | 1 | 1 | 22.71% |
| IJR260116C00150000 | 2024-03-28 12:08PM EDT | 150.00 | 2.00 | 0.05 | 1.90 | 0.00 | - | 1 | 3 | 21.09% |
| IJR260116C00155000 | 2024-02-23 11:02AM EDT | 155.00 | 1.12 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 30.82% |
| IJR260116C00160000 | 2024-02-15 11:34AM EDT | 160.00 | 1.03 | 0.00 | 5.00 | 0.00 | - | 24 | 24 | 32.35% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR260116P00055000 | 2024-03-01 10:30AM EDT | 55.00 | 0.73 | 0.00 | 1.80 | 0.00 | - | 1 | 0 | 40.91% |
| IJR260116P00080000 | 2024-05-15 2:39PM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IJR260116P00085000 | 2024-04-16 9:34AM EDT | 85.00 | 3.80 | 1.60 | 3.10 | 0.00 | - | 1 | 5 | 22.69% |
| IJR260116P00086000 | 2024-03-26 3:33PM EDT | 86.00 | 2.93 | 3.10 | 5.20 | 0.00 | - | 2 | 2 | 27.64% |
| IJR260116P00088000 | 2024-05-09 9:30AM EDT | 88.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IJR260116P00090000 | 2024-05-28 10:06AM EDT | 90.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IJR260116P00091000 | 2024-05-10 3:53PM EDT | 91.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IJR260116P00094000 | 2024-03-18 12:39PM EDT | 94.00 | 5.49 | 4.00 | 7.90 | 0.00 | - | 35 | 137 | 27.21% |
| IJR260116P00095000 | 2024-02-13 12:17PM EDT | 95.00 | 5.70 | 5.10 | 8.00 | 0.00 | - | 37 | 38 | 26.54% |
| IJR260116P00097000 | 2023-11-01 11:08AM EDT | 97.00 | 12.40 | 6.00 | 10.80 | 0.00 | - | 1 | 1 | 30.52% |
| IJR260116P00100000 | 2024-05-28 11:35AM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IJR260116P00101000 | 2024-02-29 10:30AM EDT | 101.00 | 7.65 | 3.50 | 8.50 | 0.00 | - | 1 | 0 | 22.28% |
| IJR260116P00102000 | 2023-12-12 1:25PM EDT | 102.00 | 10.25 | 6.50 | 11.50 | 0.00 | - | - | 4 | 27.16% |
| IJR260116P00105000 | 2024-03-22 10:23AM EDT | 105.00 | 8.00 | 9.00 | 12.00 | 0.00 | - | 1 | 0 | 25.20% |
© 2024 Yahoo. All rights reserved.