iShares Core S&P Total U.S. Stock Market ETF (ITOT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT240517C00101000 | 2024-04-16 1:22PM EDT | 101.00 | 10.49 | 11.30 | 12.10 | 0.00 | - | - | 6 | 46.39% |
| ITOT240517C00103000 | 2024-04-18 3:40PM EDT | 103.00 | 7.67 | 9.30 | 10.20 | 0.00 | - | 20 | 24 | 42.26% |
| ITOT240517C00109000 | 2024-04-19 3:12PM EDT | 109.00 | 2.03 | 3.50 | 4.40 | 0.00 | - | 23 | 25 | 25.15% |
| ITOT240517C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 0.60 | 2.65 | 3.50 | 0.00 | - | 2 | 2 | 22.56% |
| ITOT240517C00111000 | 2024-04-25 10:18AM EDT | 111.00 | 1.15 | 1.75 | 2.80 | 0.00 | - | 1 | 5 | 21.90% |
| ITOT240517C00112000 | 2024-05-01 2:00PM EDT | 112.00 | 0.75 | 0.95 | 1.90 | 0.00 | - | 2 | 6 | 18.21% |
| ITOT240517C00113000 | 2024-05-03 10:15AM EDT | 113.00 | 0.35 | 0.30 | 1.35 | -0.70 | -66.67% | 1 | 17 | 17.55% |
| ITOT240517C00114000 | 2024-05-03 1:20PM EDT | 114.00 | 0.40 | 0.25 | 0.60 | +0.05 | +14.29% | 1 | 5 | 13.26% |
| ITOT240517C00115000 | 2024-04-24 12:40PM EDT | 115.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 13 | 40 | 18.14% |
| ITOT240517C00116000 | 2024-04-30 2:56PM EDT | 116.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 17.04% |
| ITOT240517C00117000 | 2024-04-15 10:13AM EDT | 117.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 20.73% |
| ITOT240517C00118000 | 2024-04-01 9:40AM EDT | 118.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 31.32% |
| ITOT240517C00119000 | 2024-03-28 1:40PM EDT | 119.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 34.35% |
| ITOT240517C00120000 | 2024-04-05 1:55PM EDT | 120.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 36.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT240517P00103000 | 2024-04-19 2:48PM EDT | 103.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 46.36% |
| ITOT240517P00105000 | 2024-04-26 1:33PM EDT | 105.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 6 | 25.78% |
| ITOT240517P00107000 | 2024-04-16 9:33AM EDT | 107.00 | 2.65 | 0.00 | 0.50 | 0.00 | - | - | 1 | 25.39% |
| ITOT240517P00108000 | 2024-04-29 10:38AM EDT | 108.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 23.10% |
| ITOT240517P00109000 | 2024-04-30 10:49AM EDT | 109.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | 1 | 35 | 20.51% |
| ITOT240517P00110000 | 2024-05-03 2:06PM EDT | 110.00 | 0.50 | 0.00 | 0.75 | -0.45 | -47.37% | 100 | 109 | 18.99% |
| ITOT240517P00111000 | 2024-04-15 1:21PM EDT | 111.00 | 1.65 | 0.05 | 1.05 | 0.00 | - | 1 | 6 | 18.63% |
| ITOT240517P00112000 | 2024-05-01 11:04AM EDT | 112.00 | 2.25 | 0.40 | 1.40 | 0.00 | - | 1 | 0 | 17.90% |
| ITOT240517P00113000 | 2024-04-19 3:42PM EDT | 113.00 | 4.60 | 0.70 | 1.80 | 0.00 | - | 2 | 6 | 16.68% |
| ITOT240517P00122000 | 2024-04-12 1:33PM EDT | 122.00 | 9.40 | 9.10 | 10.30 | 0.00 | - | 2 | 0 | 39.72% |
© 2024 Yahoo. All rights reserved.