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
60,692.77 -823.77 (-1.34%) CMC Crypto 200
1,264.06 -19.77 (-1.54%)
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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR241115C00055000 | 2024-04-30 9:35AM EDT | 55.00 | 51.20 | 50.80 | 55.30 | 0.00 | - | - | 34 | 77.61% |
| IJR241115C00090000 | 2024-03-20 2:33PM EDT | 90.00 | 20.10 | 16.20 | 18.40 | 0.00 | - | - | 11 | 29.75% |
| IJR241115C00093000 | 2024-04-19 12:40PM EDT | 93.00 | 13.85 | 19.10 | 19.80 | 0.00 | - | 4 | 11 | 47.78% |
| IJR241115C00094000 | 2024-04-19 12:30PM EDT | 94.00 | 13.20 | 18.10 | 20.60 | 0.00 | - | 3 | 3 | 54.07% |
| IJR241115C00095000 | 2024-03-15 12:50PM EDT | 95.00 | 14.90 | 13.20 | 14.80 | 0.00 | - | - | 3 | 30.52% |
| IJR241115C00096000 | 2024-05-17 3:13PM EDT | 96.00 | 16.73 | 11.30 | 12.00 | 0.00 | - | 1 | 2 | 19.78% |
| IJR241115C00097000 | 2024-05-15 2:59PM EDT | 97.00 | 16.55 | 9.70 | 11.20 | 0.00 | - | - | 5 | 19.64% |
| IJR241115C00098000 | 2024-05-16 11:50AM EDT | 98.00 | 15.50 | 9.70 | 10.30 | 0.00 | - | - | 6 | 18.88% |
| IJR241115C00099000 | 2024-06-26 10:50AM EDT | 99.00 | 9.10 | 10.00 | 12.00 | 0.00 | - | 1 | 4 | 29.80% |
| IJR241115C00100000 | 2024-06-25 1:07PM EDT | 100.00 | 8.60 | 9.40 | 9.90 | 0.00 | - | 2 | 86 | 23.48% |
| IJR241115C00101000 | 2024-06-21 10:31AM EDT | 101.00 | 8.10 | 8.60 | 9.20 | 0.00 | - | 6 | 9 | 23.19% |
| IJR241115C00102000 | 2024-06-21 10:32AM EDT | 102.00 | 7.40 | 7.90 | 8.40 | 0.00 | - | 13 | 40 | 22.41% |
| IJR241115C00103000 | 2024-06-27 9:58AM EDT | 103.00 | 6.50 | 7.30 | 7.70 | 0.00 | - | 3 | 6 | 21.96% |
| IJR241115C00104000 | 2024-06-20 10:57AM EDT | 104.00 | 6.50 | 6.60 | 8.80 | 0.00 | - | 2 | 15 | 28.44% |
| IJR241115C00105000 | 2024-06-28 10:37AM EDT | 105.00 | 6.45 | 5.70 | 6.40 | +1.05 | +19.44% | 3 | 76 | 21.16% |
| IJR241115C00106000 | 2024-06-26 3:50PM EDT | 106.00 | 4.60 | 3.50 | 5.70 | 0.00 | - | 1 | 8 | 20.42% |
| IJR241115C00107000 | 2024-06-28 11:35AM EDT | 107.00 | 5.00 | 4.90 | 5.10 | +0.70 | +16.28% | 5 | 95 | 19.97% |
| IJR241115C00108000 | 2024-06-28 10:11AM EDT | 108.00 | 4.40 | 4.00 | 4.60 | +0.70 | +18.92% | 24 | 35 | 19.78% |
| IJR241115C00109000 | 2024-06-25 1:02PM EDT | 109.00 | 3.30 | 3.60 | 4.10 | 0.00 | - | 21 | 587 | 19.47% |
| IJR241115C00110000 | 2024-06-26 3:14PM EDT | 110.00 | 2.81 | 3.40 | 3.60 | 0.00 | - | 9 | 57 | 19.05% |
| IJR241115C00111000 | 2024-06-25 1:02PM EDT | 111.00 | 3.00 | 2.95 | 3.20 | +0.45 | +17.65% | 2 | 40 | 18.89% |
| IJR241115C00112000 | 2024-06-11 2:49PM EDT | 112.00 | 2.81 | 1.95 | 2.80 | 0.00 | - | 50 | 113 | 18.61% |
| IJR241115C00113000 | 2024-06-26 9:49AM EDT | 113.00 | 1.75 | 0.65 | 4.20 | 0.00 | - | 41 | 120 | 25.50% |
| IJR241115C00114000 | 2024-06-21 12:27PM EDT | 114.00 | 1.75 | 1.90 | 2.10 | 0.00 | - | 2 | 79 | 18.07% |
| IJR241115C00115000 | 2024-06-28 10:38AM EDT | 115.00 | 1.82 | 0.65 | 1.80 | +0.42 | +30.00% | 5 | 36 | 17.82% |
| IJR241115C00116000 | 2024-06-24 10:59AM EDT | 116.00 | 1.60 | 1.40 | 1.55 | 0.00 | - | 8 | 18 | 17.67% |
| IJR241115C00117000 | 2024-06-26 1:55PM EDT | 117.00 | 0.95 | 1.15 | 1.35 | 0.00 | - | 2 | 66 | 17.64% |
| IJR241115C00118000 | 2024-05-28 3:25PM EDT | 118.00 | 1.98 | 0.35 | 1.00 | 0.00 | - | 3 | 12 | 16.64% |
| IJR241115C00119000 | 2024-06-25 1:02PM EDT | 119.00 | 0.75 | 0.10 | 2.00 | 0.00 | - | 3 | 8 | 22.83% |
| IJR241115C00120000 | 2024-06-25 1:37PM EDT | 120.00 | 0.61 | 0.10 | 2.10 | 0.00 | - | 1 | 132 | 24.27% |
| IJR241115C00121000 | 2024-06-25 1:03PM EDT | 121.00 | 0.55 | 0.25 | 0.75 | 0.00 | - | 1 | 12 | 17.54% |
| IJR241115C00125000 | 2024-06-26 2:57PM EDT | 125.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 2 | 101 | 17.53% |
| IJR241115C00130000 | 2024-05-01 12:26PM EDT | 130.00 | 0.50 | 0.25 | 1.50 | 0.00 | - | - | 12 | 29.36% |
| IJR241115C00135000 | 2024-05-07 10:55AM EDT | 135.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | - | 513 | 6.25% |
| IJR241115C00140000 | 2024-03-28 11:13AM EDT | 140.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 36.61% |
| IJR241115C00165000 | 2024-06-13 9:42AM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 39.80% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR241115P00055000 | 2024-06-27 3:53PM EDT | 55.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 63.72% |
| IJR241115P00085000 | 2024-06-17 10:37AM EDT | 85.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 2 | 4 | 24.15% |
| IJR241115P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.55 | 0.45 | 1.50 | 0.00 | - | 1 | 48 | 28.21% |
| IJR241115P00094000 | 2024-06-25 12:25PM EDT | 94.00 | 1.05 | 0.70 | 0.90 | 0.00 | - | 2 | 3 | 19.36% |
| IJR241115P00095000 | 2024-06-17 10:36AM EDT | 95.00 | 1.50 | 0.80 | 1.00 | 0.00 | - | 2 | 3 | 18.90% |
| IJR241115P00097000 | 2024-06-11 2:50PM EDT | 97.00 | 1.54 | 1.00 | 1.25 | 0.00 | - | 34 | 28 | 18.05% |
| IJR241115P00098000 | 2024-06-27 2:45PM EDT | 98.00 | 1.50 | 1.15 | 1.40 | 0.00 | - | 4 | 6 | 17.64% |
| IJR241115P00099000 | 2024-06-25 1:06PM EDT | 99.00 | 1.90 | 0.95 | 1.60 | 0.00 | - | 7 | 44 | 17.38% |
| IJR241115P00100000 | 2024-06-14 10:31AM EDT | 100.00 | 2.42 | 0.45 | 2.05 | 0.00 | - | 3 | 27 | 18.19% |
| IJR241115P00101000 | 2024-04-29 10:16AM EDT | 101.00 | 3.40 | 1.75 | 2.55 | 0.00 | - | 1 | 2 | 18.98% |
| IJR241115P00103000 | 2024-06-14 11:29AM EDT | 103.00 | 3.26 | 0.85 | 3.70 | 0.00 | - | 1 | 25 | 20.61% |
| IJR241115P00104000 | 2024-06-14 10:31AM EDT | 104.00 | 3.80 | 2.60 | 2.85 | 0.00 | - | 3 | 7 | 15.54% |
| IJR241115P00105000 | 2024-06-24 2:49PM EDT | 105.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 1 | 29 | 15.22% |
| IJR241115P00106000 | 2024-06-17 3:35PM EDT | 106.00 | 4.13 | 3.30 | 3.60 | 0.00 | - | 2 | 9 | 14.94% |
| IJR241115P00107000 | 2024-06-25 12:21PM EDT | 107.00 | 4.70 | 3.70 | 4.00 | 0.00 | - | 1 | 3 | 14.52% |
| IJR241115P00108000 | 2024-06-12 3:03PM EDT | 108.00 | 3.80 | 4.20 | 4.50 | 0.00 | - | 12 | 16 | 14.31% |
| IJR241115P00110000 | 2024-03-18 12:08PM EDT | 110.00 | 7.50 | 7.90 | 10.80 | 0.00 | - | 10 | 10 | 33.82% |
© 2024 Yahoo. All rights reserved.