Singapore markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
117.95-0.17 (-0.14%)
At close: 04:00PM EDT
118.20 +0.25 (+0.21%)
After hours: 07:26PM EDT
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%
ITOT240719C000900002023-12-14 4:49PM EDT90.0016.4015.2019.500.00--80.00%
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 EDT96.0021.2022.1024.200.00-25058.11%
ITOT240719C000970002024-06-07 2:14PM EDT97.0020.0021.1022.900.00-11253.76%
ITOT240719C000980002024-06-06 10:11AM EDT98.0019.5020.1021.600.00-11259.77%
ITOT240719C000990002024-06-10 2:22PM EDT99.0018.7519.1020.400.00-21755.01%
ITOT240719C001000002024-06-10 12:13PM EDT100.0017.3018.1019.200.00-41150.24%
ITOT240719C001010002024-04-25 12:43PM EDT101.0010.9015.3016.400.00-140.00%
ITOT240719C001020002024-03-18 12:53PM EDT102.0013.379.7011.200.00-4240.00%
ITOT240719C001030002024-05-17 2:59PM EDT103.0014.0915.1016.800.00-202550.64%
ITOT240719C001040002024-05-17 10:05AM EDT104.0013.1014.1015.700.00-2747.28%
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%
ITOT240719C001070002024-03-11 1:55PM EDT107.008.407.609.100.00-1100.00%
ITOT240719C001080002024-06-03 11:30AM EDT108.008.5810.2011.900.00-1339.93%
ITOT240719C001090002024-05-07 9:30AM EDT109.006.500.000.000.00-12100.00%
ITOT240719C001100002024-06-10 3:40PM EDT110.007.508.209.100.00-530327.74%
ITOT240719C001150002024-06-13 1:05PM EDT115.004.003.404.500.00-521419.31%
ITOT240719C001200002024-06-12 9:52AM EDT120.001.130.001.250.00-61714.42%
ITOT240719C001250002024-04-19 2:36PM EDT125.000.100.000.000.00-446.25%
ITOT240719C001300002024-06-12 2:31PM EDT130.000.100.000.950.00--130.84%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ITOT240719P000800002024-03-21 2:12PM EDT80.000.180.000.950.00-1076.17%
ITOT240719P000870002024-01-24 10:30AM EDT87.000.500.002.000.00-1074.17%
ITOT240719P000880002023-12-20 12:35PM EDT88.000.750.250.850.00--162.31%
ITOT240719P000900002024-02-21 4:30PM EDT90.000.500.001.650.00-1564.38%
ITOT240719P000930002024-02-21 1:03PM EDT93.000.600.001.800.00-1259.60%
ITOT240719P000950002024-06-13 10:16AM EDT95.000.010.000.100.00-12235.06%
ITOT240719P000970002024-04-19 2:50PM EDT97.000.700.000.000.00-2212.50%
ITOT240719P000990002024-04-19 2:50PM EDT99.000.850.000.000.00-1112.50%
ITOT240719P001000002024-02-15 2:57PM EDT100.001.130.001.250.00-1450.27%
ITOT240719P001030002024-04-12 12:26PM EDT103.000.750.000.700.00-6636.52%
ITOT240719P001050002024-04-11 9:40AM EDT105.001.000.000.850.00-1134.72%
ITOT240719P001060002024-04-16 10:33AM EDT106.001.800.000.650.00-1130.08%
ITOT240719P001090002024-06-10 12:32PM EDT109.000.400.000.400.00-1920.97%
ITOT240719P001100002024-05-22 12:03PM EDT110.000.470.000.450.00-1519.87%
ITOT240719P001150002024-06-14 3:59PM EDT115.000.550.251.00-0.40-42.11%3615.04%