Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,702.43 +413.41 (+0.61%) CMC Crypto 200
1,424.95 -3.62 (-0.25%)
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT241018C00070000 | 2024-05-24 2:22PM EDT | 70.00 | 46.97 | 45.70 | 47.80 | 0.00 | - | 2 | 2 | 57.25% |
| ITOT241018C00075000 | 2024-04-15 1:47PM EDT | 75.00 | 37.69 | 42.00 | 43.50 | 0.00 | - | - | 1 | 60.50% |
| ITOT241018C00096000 | 2024-02-20 11:24AM EDT | 96.00 | 17.05 | 20.60 | 23.80 | 0.00 | - | - | 1 | 43.84% |
| ITOT241018C00098000 | 2024-04-02 9:53AM EDT | 98.00 | 18.90 | 14.30 | 16.20 | 0.00 | - | - | 5 | 0.00% |
| ITOT241018C00099000 | 2024-02-27 10:59AM EDT | 99.00 | 16.06 | 18.10 | 21.00 | 0.00 | - | - | 4 | 40.49% |
| ITOT241018C00100000 | 2024-05-15 3:56PM EDT | 100.00 | 18.50 | 16.50 | 18.70 | 0.00 | - | 1 | 0 | 32.96% |
| ITOT241018C00101000 | 2024-03-18 12:52PM EDT | 101.00 | 15.80 | 11.80 | 15.00 | 0.00 | - | 4 | 12 | 15.43% |
| ITOT241018C00102000 | 2024-05-28 2:35PM EDT | 102.00 | 15.97 | 14.60 | 17.80 | 0.00 | - | 2 | 6 | 35.31% |
| ITOT241018C00103000 | 2024-05-08 10:47AM EDT | 103.00 | 13.38 | 13.60 | 17.00 | 0.00 | - | 1 | 15 | 34.75% |
| ITOT241018C00104000 | 2024-05-08 10:47AM EDT | 104.00 | 12.58 | 12.60 | 15.20 | 0.00 | - | 5 | 0 | 29.87% |
| ITOT241018C00105000 | 2024-05-03 12:17PM EDT | 105.00 | 10.83 | 11.70 | 13.80 | 0.00 | - | 5 | 9 | 26.76% |
| ITOT241018C00106000 | 2024-04-10 12:16PM EDT | 106.00 | 11.13 | 10.50 | 12.80 | 0.00 | - | 1 | 3 | 25.42% |
| ITOT241018C00107000 | 2024-03-06 2:44PM EDT | 107.00 | 9.90 | 9.00 | 13.90 | 0.00 | - | 1 | 2 | 32.53% |
| ITOT241018C00108000 | 2024-05-29 10:21AM EDT | 108.00 | 10.75 | 9.00 | 11.20 | 0.00 | - | 1 | 2 | 24.29% |
| ITOT241018C00109000 | 2024-03-18 2:01PM EDT | 109.00 | 9.16 | 5.70 | 9.00 | 0.00 | - | 3 | 0 | 18.02% |
| ITOT241018C00110000 | 2024-05-29 10:37AM EDT | 110.00 | 8.47 | 7.30 | 10.60 | 0.00 | - | 1 | 1 | 26.75% |
| ITOT241018C00112000 | 2024-05-21 3:27PM EDT | 112.00 | 8.02 | 5.70 | 8.40 | 0.00 | - | 1 | 10 | 22.85% |
| ITOT241018C00113000 | 2024-05-08 10:51AM EDT | 113.00 | 5.64 | 4.90 | 7.50 | 0.00 | - | 1 | 1 | 21.59% |
| ITOT241018C00114000 | 2024-05-09 11:03AM EDT | 114.00 | 5.20 | 4.20 | 6.50 | 0.00 | - | 1 | 0 | 19.91% |
| ITOT241018C00115000 | 2024-05-16 2:35PM EDT | 115.00 | 5.97 | 3.60 | 5.80 | 0.00 | - | 3 | 11 | 19.23% |
| ITOT241018C00116000 | 2024-05-24 11:19AM EDT | 116.00 | 4.74 | 3.00 | 5.20 | 0.00 | - | 1 | 15 | 18.81% |
| ITOT241018C00117000 | 2024-05-31 9:30AM EDT | 117.00 | 3.30 | 2.45 | 4.80 | -0.60 | -15.38% | 3 | 24 | 18.99% |
| ITOT241018C00118000 | 2024-05-06 2:24PM EDT | 118.00 | 3.00 | 2.40 | 5.00 | +0.30 | +11.11% | 2 | 2 | 21.19% |
| ITOT241018C00119000 | 2024-04-26 9:30AM EDT | 119.00 | 2.01 | 1.85 | 4.10 | 0.00 | - | 1 | 53 | 19.41% |
| ITOT241018C00120000 | 2024-05-22 12:30PM EDT | 120.00 | 2.00 | 1.05 | 4.20 | 0.00 | - | 1 | 6 | 21.10% |
| ITOT241018C00121000 | 2024-05-22 3:05PM EDT | 121.00 | 2.08 | 0.70 | 3.80 | 0.00 | - | - | 1 | 20.92% |
| ITOT241018C00122000 | 2024-05-28 10:13AM EDT | 122.00 | 1.42 | 0.00 | 3.40 | 0.00 | - | 1 | 17 | 20.66% |
| ITOT241018C00125000 | 2024-05-20 9:38AM EDT | 125.00 | 1.05 | 0.00 | 1.15 | 0.00 | - | - | 1 | 14.50% |
| ITOT241018C00130000 | 2024-05-17 1:51PM EDT | 130.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 15.61% |
| ITOT241018C00145000 | 2024-04-15 11:43AM EDT | 145.00 | 1.65 | 0.00 | 1.15 | 0.00 | - | - | 1 | 29.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT241018P00090000 | 2024-04-18 10:55AM EDT | 90.00 | 0.96 | 0.00 | 1.50 | 0.00 | - | - | 1 | 36.13% |
| ITOT241018P00095000 | 2024-04-19 2:51PM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ITOT241018P00097000 | 2024-04-19 2:52PM EDT | 97.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITOT241018P00100000 | 2024-04-01 10:18AM EDT | 100.00 | 0.99 | 0.35 | 2.30 | 0.00 | - | - | 1 | 29.10% |
| ITOT241018P00107000 | 2024-05-30 3:16PM EDT | 107.00 | 1.10 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 18.31% |
| ITOT241018P00110000 | 2024-04-22 3:39PM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.