NYSEArca - Delayed Quote USD

iShares Core S&P Small-Cap ETF (IJR)

105.65 +0.79 (+0.75%)
At close: April 26 at 4:00 PM EDT
105.10 -0.55 (-0.52%)
After hours: April 26 at 7:54 PM EDT

Calls

In The Money

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%

Puts

In The Money

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