Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,142.15 -4.71 (-0.06%) Bitcoin USD
65,590.27 -1,025.78 (-1.54%) CMC Crypto 200
1,368.91 -19.25 (-1.38%)
iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
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 | 8.20 | 10.10 | 0.00 | - | 5 | 5 | 32.42% |
| IJR240719C00096000 | 2024-06-05 10:18AM EDT | 96.00 | 12.00 | 8.60 | 9.10 | 0.00 | - | 1 | 4 | 30.01% |
| IJR240719C00097000 | 2024-06-04 3:53PM EDT | 97.00 | 11.10 | 7.20 | 8.20 | 0.00 | - | 1 | 1 | 28.74% |
| IJR240719C00100000 | 2024-06-03 2:28PM EDT | 100.00 | 9.70 | 5.30 | 5.50 | 0.00 | - | 18 | 20 | 23.89% |
| IJR240719C00101000 | 2024-06-14 1:41PM EDT | 101.00 | 4.75 | 4.40 | 4.60 | 0.00 | - | 120 | 63 | 21.90% |
| IJR240719C00102000 | 2024-06-03 12:18PM EDT | 102.00 | 7.70 | 3.60 | 3.80 | 0.00 | - | 2 | 3 | 20.56% |
| IJR240719C00103000 | 2024-06-13 3:04PM EDT | 103.00 | 4.50 | 2.95 | 3.10 | 0.00 | - | 5 | 21 | 19.69% |
| IJR240719C00104000 | 2024-06-13 3:53PM EDT | 104.00 | 3.80 | 2.35 | 2.50 | 0.00 | - | 6 | 5 | 19.17% |
| IJR240719C00105000 | 2024-06-14 10:42AM EDT | 105.00 | 1.88 | 1.80 | 1.90 | 0.00 | - | 160 | 118 | 18.12% |
| IJR240719C00106000 | 2024-06-05 9:51AM EDT | 106.00 | 3.50 | 1.35 | 1.50 | 0.00 | - | 31 | 74 | 18.12% |
| IJR240719C00107000 | 2024-06-14 12:24PM EDT | 107.00 | 1.08 | 0.95 | 1.00 | -0.02 | -1.82% | 4 | 82 | 16.64% |
| IJR240719C00108000 | 2024-06-14 10:00AM EDT | 108.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 1 | 65 | 17.24% |
| IJR240719C00109000 | 2024-06-17 11:18AM EDT | 109.00 | 0.50 | 0.45 | 0.55 | -0.85 | -62.96% | 36 | 33 | 16.80% |
| IJR240719C00110000 | 2024-06-14 11:00AM EDT | 110.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 232 | 16.90% |
| IJR240719C00111000 | 2024-06-13 3:07PM EDT | 111.00 | 0.53 | 0.20 | 0.30 | 0.00 | - | 29 | 47 | 17.21% |
| IJR240719C00112000 | 2024-06-17 11:18AM EDT | 112.00 | 0.20 | 0.00 | 0.25 | -0.05 | -20.00% | 36 | 136 | 18.02% |
| IJR240719C00113000 | 2024-06-11 3:38PM EDT | 113.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | 2 | 13 | 18.60% |
| IJR240719C00114000 | 2024-06-11 3:00PM EDT | 114.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 24 | 20.12% |
| IJR240719C00115000 | 2024-06-17 9:51AM EDT | 115.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 142 | 20.31% |
| IJR240719C00116000 | 2024-06-03 9:30AM EDT | 116.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 28.91% |
| IJR240719C00117000 | 2024-05-20 12:56PM EDT | 117.00 | 0.78 | 0.05 | 0.50 | 0.00 | - | - | 6 | 30.52% |
| IJR240719C00118000 | 2024-05-20 3:28PM EDT | 118.00 | 0.58 | 0.05 | 0.50 | 0.00 | - | - | 35 | 32.11% |
| IJR240719C00120000 | 2024-05-21 11:41AM EDT | 120.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | - | 5 | 34.23% |
| IJR240719C00124000 | 2024-05-20 2:21PM EDT | 124.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | - | 1 | 40.97% |
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 | 0.35 | 0.40 | +0.05 | +14.29% | 1 | 2 | 18.78% |
| IJR240719P00100000 | 2024-06-14 11:16AM EDT | 100.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 1 | 5 | 17.33% |
| IJR240719P00101000 | 2024-06-11 10:10AM EDT | 101.00 | 0.78 | 0.75 | 0.85 | 0.00 | - | 1 | 3 | 16.83% |
| IJR240719P00102000 | 2024-06-14 2:58PM EDT | 102.00 | 1.05 | 0.95 | 1.05 | +0.05 | +5.00% | 5 | 8 | 15.85% |
| IJR240719P00103000 | 2024-06-14 2:59PM EDT | 103.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 2 | 12 | 15.24% |
| IJR240719P00104000 | 2024-06-17 10:26AM EDT | 104.00 | 1.73 | 1.60 | 1.70 | +0.11 | +6.79% | 2 | 16 | 14.44% |
| IJR240719P00105000 | 2024-06-14 12:58PM EDT | 105.00 | 2.07 | 2.05 | 2.20 | 0.00 | - | 1 | 16 | 14.16% |
| IJR240719P00106000 | 2024-06-12 11:21AM EDT | 106.00 | 0.95 | 2.60 | 2.75 | 0.00 | - | 1 | 5 | 13.55% |
| IJR240719P00107000 | 2024-06-12 10:15AM EDT | 107.00 | 1.25 | 3.20 | 3.50 | 0.00 | - | 2 | 5 | 13.94% |
| IJR240719P00108000 | 2024-06-12 10:05AM EDT | 108.00 | 1.69 | 3.90 | 4.20 | 0.00 | - | 2 | 4 | 13.06% |
| IJR240719P00110000 | 2024-06-11 1:55PM EDT | 110.00 | 4.80 | 5.70 | 6.00 | 0.00 | - | 2 | 4 | 13.97% |
| IJR240719P00111000 | 2024-05-31 10:03AM EDT | 111.00 | 3.40 | 6.60 | 6.90 | 0.00 | - | 1 | 1 | 13.48% |
| IJR240719P00114000 | 2024-06-06 1:10PM EDT | 114.00 | 6.40 | 9.60 | 10.10 | 0.00 | - | - | 0 | 22.41% |
© 2024 Yahoo. All rights reserved.