NYSEArca - Delayed Quote • USD
iShares Core S&P Small-Cap ETF (IJR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IJR240517C00065000 | 2/8/2024 3:00 PM | 65 | 39.50 | 42.40 | 43.90 | 0.00 | 0.00% | 14 | 24 | 189.36% |
IJR240517C00070000 | 11/15/2023 8:50 PM | 70 | 27.80 | 35.40 | 37.80 | 0.00 | 0.00% | 26 | 90 | 126.56% |
IJR240517C00075000 | 11/15/2023 6:14 PM | 75 | 23.20 | 31.30 | 33.20 | 0.00 | 0.00% | 3 | 35 | 126.47% |
IJR240517C00080000 | 1/9/2024 5:54 PM | 80 | 26.50 | 24.70 | 27.40 | 0.00 | 0.00% | 1 | 0 | 75.49% |
IJR240517C00085000 | 2/14/2024 3:50 PM | 85 | 20.85 | 20.40 | 23.30 | 0.00 | 0.00% | 1 | 38 | 82.74% |
IJR240517C00086000 | 9/25/2023 6:10 PM | 86 | 12.74 | 7.80 | 8.20 | 0.00 | 0.00% | 3 | 3 | 0.00% |
IJR240517C00087000 | 11/7/2023 5:10 PM | 87 | 9.65 | 13.90 | 15.80 | 0.00 | 0.00% | 2 | 2 | 0.00% |
IJR240517C00088000 | 1/25/2024 5:54 PM | 88 | 18.60 | 18.80 | 20.30 | 0.00 | 0.00% | 1 | 42 | 85.74% |
IJR240517C00089000 | 4/25/2024 6:52 PM | 89 | 15.90 | 16.50 | 17.40 | 0.00 | 0.00% | 2 | 2 | 60.45% |
IJR240517C00090000 | 4/15/2024 4:01 PM | 90 | 15.07 | 14.10 | 16.40 | 0.00 | 0.00% | 1 | 179 | 57.52% |
IJR240517C00091000 | 4/10/2024 7:41 PM | 91 | 15.32 | 13.10 | 15.40 | 0.00 | 0.00% | 1 | 6 | 54.59% |
IJR240517C00092000 | 4/17/2024 7:08 PM | 92 | 11.45 | 13.60 | 14.40 | 0.00 | 0.00% | 1 | 10 | 51.69% |
IJR240517C00093000 | 4/1/2024 1:41 PM | 93 | 17.94 | 12.60 | 13.40 | 0.00 | 0.00% | 1 | 21 | 48.78% |
IJR240517C00094000 | 1/24/2024 3:00 PM | 94 | 14.00 | 13.60 | 14.60 | 0.00 | 0.00% | 1 | 7 | 72.36% |
IJR240517C00095000 | 4/19/2024 2:19 PM | 95 | 8.85 | 10.10 | 11.50 | 0.00 | 0.00% | 20 | 32 | 44.73% |
IJR240517C00096000 | 4/19/2024 3:12 PM | 96 | 8.10 | 8.40 | 10.50 | 0.00 | 0.00% | 2 | 28 | 41.72% |
IJR240517C00097000 | 4/18/2024 3:37 PM | 97 | 7.50 | 8.70 | 9.50 | 0.00 | 0.00% | 8 | 29 | 38.70% |
IJR240517C00098000 | 4/4/2024 1:41 PM | 98 | 12.10 | 7.10 | 8.60 | 0.00 | 0.00% | 10 | 20 | 37.18% |
IJR240517C00099000 | 4/10/2024 5:22 PM | 99 | 7.99 | 6.80 | 8.30 | 0.00 | 0.00% | 1 | 19 | 43.53% |
IJR240517C00100000 | 4/25/2024 3:54 PM | 100 | 5.23 | 6.20 | 6.70 | 0.00 | 0.00% | 4 | 122 | 32.15% |
IJR240517C00101000 | 1/25/2024 3:29 PM | 101 | 8.50 | 7.90 | 8.40 | 0.00 | 0.00% | 1 | 19 | 57.21% |
IJR240517C00102000 | 3/27/2024 1:30 PM | 102 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 30 | 0.00% |
IJR240517C00103000 | 4/19/2024 3:42 PM | 103 | 2.65 | 2.35 | 4.20 | 0.00 | 0.00% | 1 | 91 | 27.39% |
IJR240517C00104000 | 4/24/2024 5:18 PM | 104 | 3.10 | 2.85 | 3.40 | 0.00 | 0.00% | 4 | 134 | 25.42% |
IJR240517C00105000 | 4/26/2024 5:02 PM | 105 | 2.35 | 2.25 | 2.75 | 0.17 | 7.80% | 6 | 253 | 24.51% |
IJR240517C00106000 | 4/26/2024 3:14 PM | 106 | 1.85 | 1.75 | 2.10 | 0.44 | 31.21% | 1 | 85 | 22.97% |
IJR240517C00107000 | 4/26/2024 3:57 PM | 107 | 1.45 | 1.05 | 1.60 | 0.42 | 40.78% | 5 | 327 | 22.25% |
IJR240517C00108000 | 4/26/2024 6:53 PM | 108 | 1.00 | 0.20 | 1.25 | 0.12 | 13.64% | 5 | 267 | 22.36% |
IJR240517C00109000 | 4/26/2024 5:41 PM | 109 | 1.19 | 0.40 | 0.90 | 0.57 | 91.94% | 1 | 176 | 21.73% |
IJR240517C00110000 | 4/26/2024 5:06 PM | 110 | 0.50 | 0.20 | 0.60 | 0.09 | 21.95% | 7 | 771 | 20.80% |
IJR240517C00115000 | 4/25/2024 7:51 PM | 115 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 492 | 31.40% |
IJR240517C00120000 | 4/22/2024 2:45 PM | 120 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 174 | 41.80% |
IJR240517C00125000 | 3/28/2024 2:58 PM | 125 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 19 | 51.17% |
IJR240517C00130000 | 12/29/2023 2:54 PM | 130 | 0.50 | 0.20 | 0.35 | 0.00 | 0.00% | 5 | 10 | 52.64% |
IJR240517C00140000 | 12/5/2023 2:47 PM | 140 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 75.29% |
IJR240517C00145000 | 1/5/2024 7:05 PM | 145 | 0.16 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 5 | 72.36% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IJR240517P00050000 | 12/21/2023 7:30 PM | 50 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 173.63% |
IJR240517P00055000 | 3/11/2024 3:50 PM | 55 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 3 | 143.55% |
IJR240517P00060000 | 11/8/2023 8:28 PM | 60 | 0.21 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 21 | 126.37% |
IJR240517P00065000 | 9/26/2023 6:00 PM | 65 | 0.61 | 0.65 | 0.85 | 0.00 | 0.00% | - | 1 | 137.16% |
IJR240517P00070000 | 3/20/2024 2:22 PM | 70 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 77 | 103.22% |
IJR240517P00075000 | 11/3/2023 3:02 PM | 75 | 0.88 | 0.40 | 0.55 | 0.00 | 0.00% | 2 | 73 | 92.97% |
IJR240517P00080000 | 4/8/2024 5:14 PM | 80 | 0.41 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 19 | 68.65% |
IJR240517P00085000 | 4/8/2024 5:14 PM | 85 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 22 | 55.96% |
IJR240517P00087000 | 4/1/2024 3:56 PM | 87 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 39 | 51.03% |
IJR240517P00088000 | 2/27/2024 6:01 PM | 88 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 18 | 21 | 56.93% |
IJR240517P00089000 | 11/7/2023 4:28 PM | 89 | 3.20 | 1.45 | 1.80 | 0.00 | 0.00% | 1 | 3 | 77.59% |
IJR240517P00090000 | 3/20/2024 2:27 PM | 90 | 0.30 | 0.05 | 0.25 | 0.00 | 0.00% | 5 | 16 | 43.70% |
IJR240517P00091000 | 3/11/2024 7:16 PM | 91 | 0.28 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 7 | 46.05% |
IJR240517P00092000 | 4/11/2024 3:50 PM | 92 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 43 | 46 | 38.87% |
IJR240517P00093000 | 4/26/2024 4:50 PM | 93 | 0.10 | 0.00 | 0.25 | -0.25 | -71.43% | 1 | 24 | 36.43% |
IJR240517P00094000 | 4/16/2024 3:31 PM | 94 | 0.46 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 23 | 40.63% |
IJR240517P00095000 | 4/25/2024 1:51 PM | 95 | 0.20 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 96 | 33.01% |
IJR240517P00096000 | 4/25/2024 3:04 PM | 96 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 43 | 27.64% |
IJR240517P00097000 | 4/25/2024 1:36 PM | 97 | 0.33 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 59 | 25.29% |
IJR240517P00098000 | 4/24/2024 4:57 PM | 98 | 0.28 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 9 | 24.27% |
IJR240517P00099000 | 4/25/2024 1:30 PM | 99 | 0.48 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 99 | 22.90% |
IJR240517P00100000 | 4/25/2024 3:12 PM | 100 | 0.70 | 0.30 | 0.40 | 0.00 | 0.00% | 2 | 2,021 | 22.22% |
IJR240517P00101000 | 4/26/2024 1:51 PM | 101 | 0.47 | 0.40 | 0.55 | -0.08 | -14.55% | 1 | 1,958 | 21.85% |
IJR240517P00102000 | 4/22/2024 7:41 PM | 102 | 1.18 | 0.00 | 0.70 | 0.00 | 0.00% | 8 | 183 | 20.85% |
IJR240517P00103000 | 4/23/2024 4:45 PM | 103 | 1.00 | 0.80 | 1.90 | 0.00 | 0.00% | 1 | 147 | 31.25% |
IJR240517P00104000 | 4/26/2024 4:12 PM | 104 | 1.09 | 1.05 | 1.25 | -0.81 | -42.63% | 4 | 148 | 20.09% |
IJR240517P00105000 | 4/25/2024 7:20 PM | 105 | 1.90 | 0.60 | 1.55 | 0.00 | 0.00% | 13 | 160 | 18.89% |
IJR240517P00106000 | 4/26/2024 2:36 PM | 106 | 1.87 | 1.55 | 2.95 | -0.06 | -3.11% | 1 | 235 | 28.05% |
IJR240517P00107000 | 4/25/2024 2:29 PM | 107 | 3.60 | 0.75 | 2.70 | 0.00 | 0.00% | 2 | 39 | 19.65% |
IJR240517P00108000 | 4/19/2024 5:23 PM | 108 | 5.70 | 1.95 | 4.80 | 0.00 | 0.00% | 4 | 92 | 35.11% |
IJR240517P00109000 | 4/19/2024 7:41 PM | 109 | 7.70 | 2.90 | 4.20 | 0.00 | 0.00% | 1 | 18 | 21.12% |
IJR240517P00110000 | 4/22/2024 2:13 PM | 110 | 6.49 | 4.20 | 5.00 | 0.00 | 0.00% | 2 | 141 | 21.51% |
IJR240517P00115000 | 3/15/2024 1:52 PM | 115 | 9.60 | 9.80 | 11.20 | 0.00 | 0.00% | 10 | 11 | 51.05% |
IJR240517P00120000 | 12/26/2023 3:37 PM | 120 | 11.58 | 13.10 | 15.90 | 0.00 | 0.00% | - | 0 | 59.77% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%