Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,220.90 +48.75 (+0.60%) Bitcoin USD
61,556.91 +3,143.52 (+5.38%) CMC Crypto 200
1,316.05 +39.07 (+3.06%)
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT240517C00101000 | 2024-04-16 1:22PM EDT | 101.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ITOT240517C00103000 | 2024-04-18 3:40PM EDT | 103.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| ITOT240517C00109000 | 2024-04-19 3:12PM EDT | 109.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 0.00% |
| ITOT240517C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ITOT240517C00111000 | 2024-04-25 10:18AM EDT | 111.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ITOT240517C00112000 | 2024-05-01 2:00PM EDT | 112.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ITOT240517C00113000 | 2024-04-29 2:30PM EDT | 113.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| ITOT240517C00114000 | 2024-04-30 2:50PM EDT | 114.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 5 | 1.56% |
| ITOT240517C00115000 | 2024-04-24 12:40PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 3.13% |
| ITOT240517C00116000 | 2024-04-30 2:56PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| ITOT240517C00117000 | 2024-04-15 10:13AM EDT | 117.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| ITOT240517C00118000 | 2024-04-01 9:40AM EDT | 118.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 31.30% |
| ITOT240517C00119000 | 2024-03-28 1:40PM EDT | 119.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 34.30% |
| ITOT240517C00120000 | 2024-04-05 1:55PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT240517P00103000 | 2024-04-19 2:48PM EDT | 103.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ITOT240517P00105000 | 2024-04-26 1:33PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| ITOT240517P00107000 | 2024-04-16 9:33AM EDT | 107.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ITOT240517P00108000 | 2024-04-29 10:38AM EDT | 108.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| ITOT240517P00109000 | 2024-04-30 10:49AM EDT | 109.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| ITOT240517P00110000 | 2024-04-30 2:50PM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 3.13% |
| ITOT240517P00111000 | 2024-04-15 1:21PM EDT | 111.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| ITOT240517P00112000 | 2024-05-01 11:04AM EDT | 112.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ITOT240517P00113000 | 2024-04-19 3:42PM EDT | 113.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ITOT240517P00122000 | 2024-04-12 1:33PM EDT | 122.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.