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 | 9.50 | 11.60 | 0.00 | - | - | 6 | 40.63% |
| ITOT240517C00103000 | 2024-04-18 3:40PM EDT | 103.00 | 7.67 | 8.80 | 9.70 | 0.00 | - | 20 | 24 | 36.65% |
| ITOT240517C00109000 | 2024-04-19 3:12PM EDT | 109.00 | 2.03 | 3.00 | 4.20 | 0.00 | - | 23 | 25 | 24.10% |
| ITOT240517C00111000 | 2024-04-25 10:18AM EDT | 111.00 | 1.15 | 1.50 | 2.75 | 0.00 | - | 1 | 5 | 21.66% |
| ITOT240517C00113000 | 2024-04-25 9:50AM EDT | 113.00 | 0.45 | 0.35 | 1.55 | 0.00 | - | 5 | 16 | 19.26% |
| ITOT240517C00114000 | 2024-04-18 11:56AM EDT | 114.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 1 | 19.39% |
| ITOT240517C00115000 | 2024-04-24 12:40PM EDT | 115.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 13 | 40 | 19.87% |
| ITOT240517C00117000 | 2024-04-15 10:13AM EDT | 117.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 2 | 6 | 20.31% |
| ITOT240517C00118000 | 2024-04-01 9:40AM EDT | 118.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 27.88% |
| ITOT240517C00119000 | 2024-03-28 1:40PM EDT | 119.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 30.30% |
| ITOT240517C00120000 | 2024-04-05 1:55PM EDT | 120.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 32.67% |
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 | 1.05 | 0.00 | - | 1 | 1 | 37.94% |
| ITOT240517P00105000 | 2024-04-26 1:33PM EDT | 105.00 | 0.20 | 0.00 | 0.35 | -0.15 | -42.86% | 3 | 8 | 21.78% |
| ITOT240517P00107000 | 2024-04-16 9:33AM EDT | 107.00 | 2.65 | 0.00 | 0.65 | 0.00 | - | - | 1 | 21.27% |
| ITOT240517P00108000 | 2024-04-23 3:00PM EDT | 108.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 5 | 19.65% |
| ITOT240517P00109000 | 2024-04-23 2:46PM EDT | 109.00 | 0.85 | 0.05 | 0.95 | 0.00 | - | 1 | 36 | 18.81% |
| ITOT240517P00110000 | 2024-04-25 1:24PM EDT | 110.00 | 0.35 | 0.40 | 1.25 | -1.65 | -82.50% | 4 | 108 | 18.43% |
| ITOT240517P00111000 | 2024-04-15 1:21PM EDT | 111.00 | 1.65 | 0.60 | 1.55 | 0.00 | - | 1 | 6 | 17.40% |
| ITOT240517P00112000 | 2024-04-03 3:15PM EDT | 112.00 | 1.02 | 0.65 | 1.95 | 0.00 | - | 1 | 1 | 16.59% |
| ITOT240517P00113000 | 2024-04-19 3:42PM EDT | 113.00 | 4.60 | 1.30 | 2.40 | 0.00 | - | 2 | 6 | 15.41% |
| ITOT240517P00122000 | 2024-04-12 1:33PM EDT | 122.00 | 9.40 | 9.80 | 12.10 | 0.00 | - | 2 | 0 | 48.27% |
© 2024 Yahoo. All rights reserved.