Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,273.35 -65.71 (-4.91%)
iShares Core S&P Mid-Cap ETF (IJH)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH240816C00035000 | 2024-02-26 10:43AM EDT | 35.00 | 20.00 | 24.30 | 27.10 | 0.00 | - | 25 | 23 | 103.81% |
| IJH240816C00048000 | 2024-04-22 2:27PM EDT | 48.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| IJH240816C00049000 | 2024-02-22 3:51PM EDT | 49.00 | 7.15 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240816C00050000 | 2024-02-05 1:37PM EDT | 50.00 | 6.29 | 8.80 | 10.70 | 0.00 | - | - | 25 | 48.65% |
| IJH240816C00052000 | 2024-04-12 12:19PM EDT | 52.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IJH240816C00053000 | 2024-04-17 3:20PM EDT | 53.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IJH240816C00054000 | 2024-04-18 12:48PM EDT | 54.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 0.00% |
| IJH240816C00055000 | 2024-04-02 2:52PM EDT | 55.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| IJH240816C00056000 | 2024-04-22 2:39PM EDT | 56.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 3,328 | 0.00% |
| IJH240816C00057000 | 2024-04-22 9:33AM EDT | 57.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| IJH240816C00058000 | 2024-04-26 2:03PM EDT | 58.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 349 | 0.00% |
| IJH240816C00059000 | 2024-04-17 12:04PM EDT | 59.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 105 | 335 | 0.78% |
| IJH240816C00060000 | 2024-04-18 12:34PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 1.56% |
| IJH240816C00061000 | 2024-04-24 11:57AM EDT | 61.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 90 | 3.13% |
| IJH240816C00062000 | 2024-04-29 12:06PM EDT | 62.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 3.13% |
| IJH240816C00063000 | 2024-04-26 1:29PM EDT | 63.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 202 | 3.13% |
| IJH240816C00064000 | 2024-04-03 1:47PM EDT | 64.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 3.13% |
| IJH240816C00065000 | 2024-04-17 3:58PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 6.25% |
| IJH240816C00068000 | 2024-04-03 9:30AM EDT | 68.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| IJH240816C00069000 | 2024-04-01 1:16PM EDT | 69.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
| IJH240816C00070000 | 2024-03-11 9:50AM EDT | 70.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 56 | 27.44% |
| IJH240816C00085000 | 2024-03-05 3:35PM EDT | 85.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 45.90% |
| IJH240816C00175000 | 2024-02-13 10:39AM EDT | 175.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| IJH240816C00240000 | 2024-02-16 4:46PM EDT | 240.00 | 49.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| IJH240816C00245000 | 2024-01-05 1:29PM EDT | 245.00 | 35.73 | 36.60 | 41.00 | 0.00 | - | 1 | 1 | 493.87% |
| IJH240816C00250000 | 2024-02-05 1:37PM EDT | 250.00 | 31.43 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| IJH240816C00260000 | 2024-02-05 11:42AM EDT | 260.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IJH240816C00270000 | 2024-02-12 12:22PM EDT | 270.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| IJH240816C00275000 | 2024-01-12 1:35PM EDT | 275.00 | 15.23 | 15.50 | 19.40 | 0.00 | - | - | 1 | 315.33% |
| IJH240816C00280000 | 2024-02-14 1:50PM EDT | 280.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| IJH240816C00285000 | 2024-02-15 10:47AM EDT | 285.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| IJH240816C00290000 | 2024-02-21 2:34PM EDT | 290.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| IJH240816C00295000 | 2024-02-13 10:52AM EDT | 295.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 50.00% |
| IJH240816C00300000 | 2024-02-15 1:50PM EDT | 300.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 50.00% |
| IJH240816C00305000 | 2024-02-13 10:57AM EDT | 305.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| IJH240816C00310000 | 2024-02-15 11:53AM EDT | 310.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| IJH240816C00315000 | 2024-02-13 12:41PM EDT | 315.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| IJH240816C00320000 | 2024-01-03 10:31AM EDT | 320.00 | 2.50 | 0.40 | 2.80 | 0.00 | - | - | 5 | 171.53% |
| IJH240816C00345000 | 2024-02-15 11:40AM EDT | 345.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH240816P00033000 | 2024-02-22 3:51PM EDT | 33.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240816P00040000 | 2024-02-05 2:37PM EDT | 40.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | - | 15 | 60.21% |
| IJH240816P00044000 | 2024-02-13 1:19PM EDT | 44.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 25 | 44.26% |
| IJH240816P00046000 | 2024-02-22 3:51PM EDT | 46.00 | 0.46 | - | 1.75 | 0.00 | - | - | - | 52.91% |
| IJH240816P00047000 | 2024-04-18 1:04PM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 12.50% |
| IJH240816P00048000 | 2024-02-13 4:08PM EDT | 48.00 | 0.62 | 0.10 | 0.70 | 0.00 | - | - | 90 | 33.03% |
| IJH240816P00049000 | 2024-04-01 9:30AM EDT | 49.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 6.25% |
| IJH240816P00050000 | 2024-03-01 10:30AM EDT | 50.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 41 | 24.24% |
| IJH240816P00051000 | 2024-03-01 10:30AM EDT | 51.00 | 0.58 | 0.00 | 0.50 | 0.00 | - | 2 | 40 | 22.71% |
| IJH240816P00052000 | 2024-02-13 12:43PM EDT | 52.00 | 1.08 | 0.35 | 1.00 | 0.00 | - | - | 35 | 26.51% |
| IJH240816P00054000 | 2024-02-26 2:25PM EDT | 54.00 | 1.25 | 0.05 | 0.80 | 0.00 | - | 5 | 120 | 18.92% |
| IJH240816P00055000 | 2024-04-26 12:07PM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| IJH240816P00056000 | 2024-02-13 10:30AM EDT | 56.00 | 2.40 | 0.95 | 1.80 | 0.00 | - | - | 5 | 22.12% |
| IJH240816P00057000 | 2024-03-01 3:59PM EDT | 57.00 | 1.70 | 0.30 | 2.45 | 0.00 | - | 30 | 55 | 23.91% |
| IJH240816P00058000 | 2024-04-05 11:32AM EDT | 58.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| IJH240816P00060000 | 2024-04-19 1:33PM EDT | 60.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IJH240816P00061000 | 2024-03-28 9:30AM EDT | 61.00 | 1.98 | 3.10 | 4.10 | 0.00 | - | 10 | 10 | 18.70% |
| IJH240816P00165000 | 2024-01-08 1:28PM EDT | 165.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 0.00% |
| IJH240816P00200000 | 2024-02-05 2:37PM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| IJH240816P00220000 | 2024-02-13 1:19PM EDT | 220.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IJH240816P00230000 | 2024-01-23 12:55PM EDT | 230.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IJH240816P00235000 | 2024-01-09 2:30PM EDT | 235.00 | 3.10 | 1.15 | 3.00 | 0.00 | - | 2 | 8 | 0.00% |
| IJH240816P00240000 | 2024-02-13 4:08PM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| IJH240816P00245000 | 2024-02-06 1:05PM EDT | 245.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IJH240816P00250000 | 2024-02-20 2:19PM EDT | 250.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| IJH240816P00255000 | 2024-02-13 4:08PM EDT | 255.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| IJH240816P00260000 | 2024-02-13 12:43PM EDT | 260.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| IJH240816P00270000 | 2024-02-13 12:47PM EDT | 270.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| IJH240816P00280000 | 2024-02-13 10:30AM EDT | 280.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IJH240816P00285000 | 2024-02-13 12:48PM EDT | 285.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.