Singapore markets closed

iShares Core S&P Total U.S. Stock Market ETF (ITOT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.13+0.17 (+0.14%)
As of 10:24AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITOT240719C000700002024-04-15 11:45AM EDT70.0043.0045.7047.400.00--50.00%
ITOT240719C000750002024-05-10 11:16AM EDT75.0040.0040.1042.400.00-2190.00%
ITOT240719C000900002024-06-20 9:41AM EDT90.0030.5028.0029.700.00-8774.61%
ITOT240719C000930002023-11-21 11:00AM EDT93.0010.7113.1015.300.00--40.00%
ITOT240719C000950002024-04-12 12:37PM EDT95.0018.5319.8021.200.00-12120.00%
ITOT240719C000960002024-06-10 2:20PM EDT96.0021.2023.2024.400.00-25063.04%
ITOT240719C000970002024-06-24 9:31AM EDT97.0022.3022.1022.700.00-11258.25%
ITOT240719C000980002024-06-06 10:11AM EDT98.0019.5021.1021.700.00-11256.01%
ITOT240719C000990002024-06-10 2:22PM EDT99.0018.7520.2020.700.00-21753.71%
ITOT240719C001000002024-06-26 11:33AM EDT100.0019.3019.2019.600.00-21149.07%
ITOT240719C001010002024-06-17 2:17PM EDT101.0018.7918.1018.800.00-1351.37%
ITOT240719C001020002024-03-18 12:53PM EDT102.0013.379.7011.200.00-4240.00%
ITOT240719C001030002024-05-17 2:59PM EDT103.0014.0915.1016.800.00-202546.73%
ITOT240719C001040002024-05-17 10:05AM EDT104.0013.1014.1015.700.00-2742.46%
ITOT240719C001050002024-03-28 3:23PM EDT105.0012.697.909.600.00-1020.00%
ITOT240719C001060002024-03-06 2:42PM EDT106.009.668.0011.500.00-110.00%
ITOT240719C001070002024-06-25 1:51PM EDT107.0012.5010.7012.800.00-4837.45%
ITOT240719C001080002024-06-03 11:30AM EDT108.008.5811.2011.800.00-1335.13%
ITOT240719C001090002024-05-07 9:30AM EDT109.006.500.000.000.00-12100.00%
ITOT240719C001100002024-06-25 2:29PM EDT110.009.309.209.800.00-1428530.42%
ITOT240719C001150002024-06-13 1:05PM EDT115.004.003.106.500.00-521435.06%
ITOT240719C001200002024-06-26 3:54PM EDT120.000.900.001.450.00-35215.47%
ITOT240719C001250002024-04-19 2:36PM EDT125.000.100.000.000.00-446.25%
ITOT240719C001300002024-06-18 3:39PM EDT130.000.070.000.900.00-3434.72%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITOT240719P000800002024-03-21 2:12PM EDT80.000.180.000.950.00-1095.80%
ITOT240719P000870002024-01-24 10:30AM EDT87.000.500.002.000.00-1093.60%
ITOT240719P000880002023-12-20 12:35PM EDT88.000.750.250.850.00--178.81%
ITOT240719P000900002024-02-21 4:30PM EDT90.000.500.001.650.00-1581.49%
ITOT240719P000930002024-02-21 1:03PM EDT93.000.600.001.800.00-1275.66%
ITOT240719P000950002024-06-20 3:44PM EDT95.000.100.000.200.00-12150.49%
ITOT240719P000970002024-04-19 2:50PM EDT97.000.700.000.000.00-2225.00%
ITOT240719P000990002024-04-19 2:50PM EDT99.000.850.000.000.00-1112.50%
ITOT240719P001000002024-02-15 2:57PM EDT100.001.130.001.250.00-1452.71%
ITOT240719P001030002024-04-12 12:26PM EDT103.000.750.000.700.00-6647.31%
ITOT240719P001050002024-06-25 10:03AM EDT105.000.050.000.950.00-1146.85%
ITOT240719P001060002024-04-16 10:33AM EDT106.001.800.000.650.00-1139.43%
ITOT240719P001090002024-06-10 12:32PM EDT109.000.400.000.400.00-1928.13%
ITOT240719P001100002024-05-22 12:03PM EDT110.000.470.000.450.00-1526.88%
ITOT240719P001150002024-06-26 3:38PM EDT115.000.260.050.400.00-11014.82%