Singapore markets closed

iShares Core S&P Small-Cap ETF (IJR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
106.66+0.86 (+0.81%)
At close: 04:00PM EDT
106.29 -0.37 (-0.35%)
After hours: 07:01PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IJR240719C000950002024-06-03 3:17PM EDT95.0014.5011.8013.600.00-5563.04%
IJR240719C000960002024-06-17 2:08PM EDT96.0010.309.3012.300.00-171255.44%
IJR240719C000970002024-06-17 2:07PM EDT97.009.308.3011.900.00-3160.06%
IJR240719C000980002024-06-17 2:08PM EDT98.008.407.4010.600.00--952.69%
IJR240719C000990002024-06-17 2:07PM EDT99.007.407.809.700.00--450.42%
IJR240719C001000002024-06-27 3:54PM EDT100.006.207.007.300.00-51928.27%
IJR240719C001010002024-06-17 1:32PM EDT101.005.206.007.900.00-146245.48%
IJR240719C001020002024-06-28 3:39PM EDT102.004.805.106.60+0.32+7.14%767738.36%
IJR240719C001030002024-06-27 2:56PM EDT103.003.324.205.100.00-605929.03%
IJR240719C001040002024-06-28 3:16PM EDT104.002.983.403.60+0.28+10.37%10314919.78%
IJR240719C001050002024-06-27 3:36PM EDT105.002.922.652.85+0.87+42.44%2015518.82%
IJR240719C001060002024-06-28 1:37PM EDT106.001.762.002.15+0.14+8.64%15419817.70%
IJR240719C001070002024-06-28 2:50PM EDT107.001.291.401.55+0.34+35.79%814516.77%
IJR240719C001080002024-06-28 3:50PM EDT108.000.850.951.10+0.10+13.33%1619016.41%
IJR240719C001090002024-06-28 10:34AM EDT109.000.800.650.70+0.32+66.67%124915.56%
IJR240719C001100002024-06-28 3:24PM EDT110.000.350.400.45+0.06+20.69%1332215.38%
IJR240719C001110002024-06-28 10:07AM EDT111.000.300.200.30+0.14+87.50%535615.63%
IJR240719C001120002024-06-24 9:44AM EDT112.000.180.150.200.00-112215.97%
IJR240719C001130002024-06-27 12:43PM EDT113.000.500.050.150.00-11216.80%
IJR240719C001140002024-06-24 10:14AM EDT114.000.120.050.150.00-12218.70%
IJR240719C001150002024-06-28 1:54PM EDT115.000.050.000.100.00-513318.85%
IJR240719C001160002024-06-28 1:38PM EDT116.000.070.000.10-0.48-87.27%21020.61%
IJR240719C001170002024-05-20 12:56PM EDT117.000.780.000.500.00--632.47%
IJR240719C001180002024-06-24 10:15AM EDT118.000.050.000.500.00-13634.52%
IJR240719C001200002024-05-21 11:41AM EDT120.000.290.000.450.00--537.45%
IJR240719C001240002024-05-20 2:21PM EDT124.000.140.000.500.00--145.95%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IJR240719P000980002024-06-17 10:27AM EDT98.000.400.050.500.00-1331.35%
IJR240719P000990002024-06-21 10:04AM EDT99.000.290.050.150.00-1120.70%
IJR240719P001000002024-06-28 9:30AM EDT100.000.150.100.20-0.15-50.00%1919.87%
IJR240719P001010002024-06-25 9:59AM EDT101.000.330.150.200.00-101817.53%
IJR240719P001020002024-06-26 2:25PM EDT102.000.500.200.300.00-33317.09%
IJR240719P001030002024-06-25 3:12PM EDT103.000.700.300.400.00-11416.07%
IJR240719P001040002024-06-27 3:30PM EDT104.000.850.451.050.00-53321.05%
IJR240719P001050002024-06-27 2:59PM EDT105.000.780.700.80-0.46-37.10%22714.67%
IJR240719P001060002024-06-28 10:09AM EDT106.001.101.001.15-0.65-37.14%1814.31%
IJR240719P001070002024-06-17 2:05PM EDT107.002.501.451.600.00-313013.93%
IJR240719P001080002024-06-27 3:53PM EDT108.002.751.952.150.00-11413.42%
IJR240719P001100002024-06-11 1:55PM EDT110.004.801.753.600.00-2412.57%
IJR240719P001110002024-05-31 10:03AM EDT111.003.402.704.500.00-1112.99%
IJR240719P001140002024-06-06 1:10PM EDT114.006.405.507.600.00--021.44%