Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,697.70 -842.90 (-1.37%) CMC Crypto 200
1,264.41 -19.42 (-1.51%)
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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240719C00095000 | 2024-06-03 3:17PM EDT | 95.00 | 14.50 | 11.80 | 13.60 | 0.00 | - | 5 | 5 | 63.04% |
| IJR240719C00096000 | 2024-06-17 2:08PM EDT | 96.00 | 10.30 | 9.30 | 12.30 | 0.00 | - | 17 | 12 | 55.44% |
| IJR240719C00097000 | 2024-06-17 2:07PM EDT | 97.00 | 9.30 | 8.30 | 11.90 | 0.00 | - | 3 | 1 | 60.06% |
| IJR240719C00098000 | 2024-06-17 2:08PM EDT | 98.00 | 8.40 | 7.40 | 10.60 | 0.00 | - | - | 9 | 52.69% |
| IJR240719C00099000 | 2024-06-17 2:07PM EDT | 99.00 | 7.40 | 7.80 | 9.70 | 0.00 | - | - | 4 | 50.42% |
| IJR240719C00100000 | 2024-06-27 3:54PM EDT | 100.00 | 6.20 | 7.00 | 7.30 | 0.00 | - | 5 | 19 | 28.27% |
| IJR240719C00101000 | 2024-06-17 1:32PM EDT | 101.00 | 5.20 | 6.00 | 7.90 | 0.00 | - | 14 | 62 | 45.48% |
| IJR240719C00102000 | 2024-06-28 3:39PM EDT | 102.00 | 4.80 | 5.10 | 6.60 | +0.32 | +7.14% | 76 | 77 | 38.36% |
| IJR240719C00103000 | 2024-06-27 2:56PM EDT | 103.00 | 3.32 | 4.20 | 5.10 | 0.00 | - | 60 | 59 | 29.03% |
| IJR240719C00104000 | 2024-06-28 3:16PM EDT | 104.00 | 2.98 | 3.40 | 3.60 | +0.28 | +10.37% | 103 | 149 | 19.78% |
| IJR240719C00105000 | 2024-06-27 3:36PM EDT | 105.00 | 2.92 | 2.65 | 2.85 | +0.87 | +42.44% | 20 | 155 | 18.82% |
| IJR240719C00106000 | 2024-06-28 1:37PM EDT | 106.00 | 1.76 | 2.00 | 2.15 | +0.14 | +8.64% | 154 | 198 | 17.70% |
| IJR240719C00107000 | 2024-06-28 2:50PM EDT | 107.00 | 1.29 | 1.40 | 1.55 | +0.34 | +35.79% | 8 | 145 | 16.77% |
| IJR240719C00108000 | 2024-06-28 3:50PM EDT | 108.00 | 0.85 | 0.95 | 1.10 | +0.10 | +13.33% | 16 | 190 | 16.41% |
| IJR240719C00109000 | 2024-06-28 10:34AM EDT | 109.00 | 0.80 | 0.65 | 0.70 | +0.32 | +66.67% | 1 | 249 | 15.56% |
| IJR240719C00110000 | 2024-06-28 3:24PM EDT | 110.00 | 0.35 | 0.40 | 0.45 | +0.06 | +20.69% | 13 | 322 | 15.38% |
| IJR240719C00111000 | 2024-06-28 10:07AM EDT | 111.00 | 0.30 | 0.20 | 0.30 | +0.14 | +87.50% | 5 | 356 | 15.63% |
| IJR240719C00112000 | 2024-06-24 9:44AM EDT | 112.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 1 | 122 | 15.97% |
| IJR240719C00113000 | 2024-06-27 12:43PM EDT | 113.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 16.80% |
| IJR240719C00114000 | 2024-06-24 10:14AM EDT | 114.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 22 | 18.70% |
| IJR240719C00115000 | 2024-06-28 1:54PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 133 | 18.85% |
| IJR240719C00116000 | 2024-06-28 1:38PM EDT | 116.00 | 0.07 | 0.00 | 0.10 | -0.48 | -87.27% | 2 | 10 | 20.61% |
| IJR240719C00117000 | 2024-05-20 12:56PM EDT | 117.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | - | 6 | 32.47% |
| IJR240719C00118000 | 2024-06-24 10:15AM EDT | 118.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 34.52% |
| IJR240719C00120000 | 2024-05-21 11:41AM EDT | 120.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | - | 5 | 37.45% |
| IJR240719C00124000 | 2024-05-20 2:21PM EDT | 124.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | - | 1 | 45.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240719P00098000 | 2024-06-17 10:27AM EDT | 98.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 31.35% |
| IJR240719P00099000 | 2024-06-21 10:04AM EDT | 99.00 | 0.29 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 20.70% |
| IJR240719P00100000 | 2024-06-28 9:30AM EDT | 100.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 1 | 9 | 19.87% |
| IJR240719P00101000 | 2024-06-25 9:59AM EDT | 101.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 10 | 18 | 17.53% |
| IJR240719P00102000 | 2024-06-26 2:25PM EDT | 102.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 3 | 33 | 17.09% |
| IJR240719P00103000 | 2024-06-25 3:12PM EDT | 103.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 14 | 16.07% |
| IJR240719P00104000 | 2024-06-27 3:30PM EDT | 104.00 | 0.85 | 0.45 | 1.05 | 0.00 | - | 5 | 33 | 21.05% |
| IJR240719P00105000 | 2024-06-27 2:59PM EDT | 105.00 | 0.78 | 0.70 | 0.80 | -0.46 | -37.10% | 2 | 27 | 14.67% |
| IJR240719P00106000 | 2024-06-28 10:09AM EDT | 106.00 | 1.10 | 1.00 | 1.15 | -0.65 | -37.14% | 1 | 8 | 14.31% |
| IJR240719P00107000 | 2024-06-17 2:05PM EDT | 107.00 | 2.50 | 1.45 | 1.60 | 0.00 | - | 31 | 30 | 13.93% |
| IJR240719P00108000 | 2024-06-27 3:53PM EDT | 108.00 | 2.75 | 1.95 | 2.15 | 0.00 | - | 1 | 14 | 13.42% |
| IJR240719P00110000 | 2024-06-11 1:55PM EDT | 110.00 | 4.80 | 1.75 | 3.60 | 0.00 | - | 2 | 4 | 12.57% |
| IJR240719P00111000 | 2024-05-31 10:03AM EDT | 111.00 | 3.40 | 2.70 | 4.50 | 0.00 | - | 1 | 1 | 12.99% |
| IJR240719P00114000 | 2024-06-06 1:10PM EDT | 114.00 | 6.40 | 5.50 | 7.60 | 0.00 | - | - | 0 | 21.44% |
© 2024 Yahoo. All rights reserved.