Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,876.51 +1,759.07 (+2.70%) CMC Crypto 200
1,366.09 -7.75 (-0.56%)
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJS240517C00083000 | 2023-12-01 4:04PM EDT | 83.00 | 12.00 | 20.10 | 24.50 | 0.00 | - | 2 | 1 | 532.42% |
| IJS240517C00089000 | 2024-05-17 2:47PM EDT | 89.00 | 13.59 | 11.60 | 13.70 | +2.39 | +21.34% | 2 | 2 | 237.21% |
| IJS240517C00090000 | 2024-04-24 9:52AM EDT | 90.00 | 8.00 | 11.00 | 12.70 | 0.00 | - | 8 | 4 | 223.24% |
| IJS240517C00091000 | 2024-04-08 1:24PM EDT | 91.00 | 10.20 | 7.50 | 9.80 | 0.00 | - | 2 | 2 | 0.00% |
| IJS240517C00093000 | 2023-11-14 4:00PM EDT | 93.00 | 4.20 | 11.10 | 13.10 | 0.00 | - | 32 | 25 | 332.81% |
| IJS240517C00094000 | 2023-12-19 4:36PM EDT | 94.00 | 11.00 | 6.30 | 6.90 | 0.00 | - | 2 | 0 | 0.00% |
| IJS240517C00095000 | 2024-04-17 9:48AM EDT | 95.00 | 6.90 | 6.50 | 7.20 | +4.58 | +197.41% | 5 | 22 | 112.11% |
| IJS240517C00096000 | 2024-04-12 3:36PM EDT | 96.00 | 2.60 | 2.70 | 5.20 | 0.00 | - | - | 10 | 0.00% |
| IJS240517C00097000 | 2024-05-16 3:49PM EDT | 97.00 | 5.22 | 4.00 | 5.70 | 0.00 | - | 9 | 6 | 123.44% |
| IJS240517C00098000 | 2024-04-24 1:14PM EDT | 98.00 | 1.85 | 3.00 | 4.70 | 0.00 | - | 2 | 2 | 108.20% |
| IJS240517C00099000 | 2024-04-23 11:28AM EDT | 99.00 | 1.90 | 1.95 | 3.70 | 0.00 | - | 1 | 4 | 92.29% |
| IJS240517C00100000 | 2024-05-16 12:00PM EDT | 100.00 | 1.42 | 0.00 | 2.60 | -0.58 | -29.00% | 3 | 40 | 70.31% |
| IJS240517C00101000 | 2024-05-16 9:30AM EDT | 101.00 | 1.52 | 0.00 | 1.70 | 0.00 | - | 1 | 18 | 57.42% |
| IJS240517C00102000 | 2024-05-17 11:50AM EDT | 102.00 | 0.40 | 0.15 | 0.35 | -1.40 | -77.78% | 23 | 75 | 19.34% |
| IJS240517C00105000 | 2024-05-08 9:34AM EDT | 105.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 2 | 49 | 55.08% |
| IJS240517C00110000 | 2024-04-02 3:39PM EDT | 110.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 7 | 35 | 124.02% |
| IJS240517C00115000 | 2024-03-28 2:19PM EDT | 115.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 209.18% |
| IJS240517C00120000 | 2024-01-05 12:12PM EDT | 120.00 | 0.36 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 193.55% |
| IJS240517C00145000 | 2024-02-07 3:19PM EDT | 145.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | - | 1 | 454.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJS240517P00075000 | 2024-02-01 12:11PM EDT | 75.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 363.28% |
| IJS240517P00080000 | 2024-01-23 3:09PM EDT | 80.00 | 0.46 | 0.20 | 0.55 | 0.00 | - | 1 | 1 | 299.22% |
| IJS240517P00082000 | 2024-01-18 3:57PM EDT | 82.00 | 0.78 | 0.30 | 0.65 | 0.00 | - | 20 | 21 | 289.84% |
| IJS240517P00083000 | 2023-11-16 1:36PM EDT | 83.00 | 2.08 | 0.10 | 1.45 | 0.00 | - | - | 1 | 314.84% |
| IJS240517P00084000 | 2024-01-10 1:58PM EDT | 84.00 | 0.78 | 0.40 | 0.85 | 0.00 | - | 1 | 0 | 283.59% |
| IJS240517P00088000 | 2024-04-22 1:51PM EDT | 88.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 0 | 245.90% |
| IJS240517P00090000 | 2024-03-07 11:53AM EDT | 90.00 | 0.63 | 0.05 | 4.90 | 0.00 | - | 5 | 25 | 341.89% |
| IJS240517P00091000 | 2024-04-24 10:44AM EDT | 91.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 29 | 145.70% |
| IJS240517P00092000 | 2024-02-13 11:18AM EDT | 92.00 | 2.20 | 0.75 | 1.80 | 0.00 | - | - | 1 | 229.10% |
| IJS240517P00093000 | 2024-04-29 3:02PM EDT | 93.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 176.95% |
| IJS240517P00094000 | 2024-05-13 10:19AM EDT | 94.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 2 | 12 | 162.99% |
| IJS240517P00095000 | 2024-05-10 9:47AM EDT | 95.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 15 | 148.83% |
| IJS240517P00096000 | 2024-04-17 12:16PM EDT | 96.00 | 2.84 | 0.00 | 0.45 | 0.00 | - | 30 | 31 | 89.45% |
| IJS240517P00097000 | 2024-04-17 12:20PM EDT | 97.00 | 3.46 | 0.00 | 0.45 | 0.00 | - | 20 | 39 | 77.73% |
| IJS240517P00098000 | 2024-04-19 3:50PM EDT | 98.00 | 3.80 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 104.79% |
| IJS240517P00100000 | 2024-02-28 12:42PM EDT | 100.00 | 4.00 | 0.65 | 2.40 | 0.00 | - | 3 | 18 | 111.13% |
© 2024 Yahoo. All rights reserved.