Advertisement
U.S. markets open in 2 hours 2 minutes

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
115.27+1.12 (+0.98%)
At close: 04:00PM EDT
115.27 0.00 (0.00%)
After hours: 07:18PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITOT240419C000500002023-12-21 10:30AM EDT50.0054.4055.8057.300.00-100.00%
ITOT240419C000700002024-01-26 4:48PM EDT70.0037.9140.0044.300.00-4420.00%
ITOT240419C000750002023-11-06 1:47PM EDT75.0021.9524.5029.000.00-340.00%
ITOT240419C000890002023-11-02 3:49PM EDT89.008.7113.0014.800.00--20.00%
ITOT240419C000900002023-10-31 11:39AM EDT90.006.2012.1012.700.00-2170.00%
ITOT240419C000920002024-01-30 11:47AM EDT92.0017.1118.0022.400.00-210.00%
ITOT240419C000930002024-01-03 11:44AM EDT93.0012.2014.5017.900.00-1330.00%
ITOT240419C000940002024-01-03 11:51AM EDT94.0011.6813.1017.000.00-1310.00%
ITOT240419C000950002024-03-05 4:06PM EDT95.0016.900.000.000.00-2520.00%
ITOT240419C000960002024-01-05 3:13PM EDT96.009.4511.6015.000.00-1180.00%
ITOT240419C000970002024-01-19 3:53PM EDT97.0010.6612.0016.500.00-3140.00%
ITOT240419C000980002024-02-09 1:45PM EDT98.0013.0013.3016.000.00-1300.00%
ITOT240419C000990002024-03-18 2:27PM EDT99.0014.850.000.000.00-2180.00%
ITOT240419C001000002024-03-12 11:55AM EDT100.0013.930.000.000.00-2480.00%
ITOT240419C001010002024-01-11 10:59AM EDT101.006.408.0012.400.00-5230.00%
ITOT240419C001020002024-03-07 10:42AM EDT102.0012.000.000.000.00-5290.00%
ITOT240419C001030002024-02-23 12:39PM EDT103.009.6011.7012.800.00-13636.52%
ITOT240419C001040002024-03-04 2:15PM EDT104.0010.000.000.000.00-10920.00%
ITOT240419C001050002024-01-30 1:01PM EDT105.005.806.809.300.00-12630.00%
ITOT240419C001060002024-03-18 11:41AM EDT106.007.880.000.000.00-1310.00%
ITOT240419C001070002024-03-22 1:57PM EDT107.008.480.000.000.00-250.00%
ITOT240419C001080002024-03-15 3:43PM EDT108.005.400.000.000.00-23,6850.00%
ITOT240419C001090002024-02-21 4:30PM EDT109.002.454.107.100.00-2326.44%
ITOT240419C001100002024-03-22 11:31AM EDT110.005.500.000.000.00-2350.00%
ITOT240419C001150002024-03-27 2:29PM EDT115.001.250.000.000.00-11890.00%
ITOT240419C001200002024-03-21 3:57PM EDT120.000.150.000.000.00-11263.13%
ITOT240419C001250002024-03-08 4:02PM EDT125.000.100.000.000.00-206.25%
ITOT240419C001300002024-03-14 2:30PM EDT130.000.010.000.000.00-2212.50%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITOT240419P000500002023-10-23 9:30AM EDT50.000.150.000.000.00--3350.00%
ITOT240419P000750002024-03-25 3:37PM EDT75.000.050.000.000.00-54250.00%
ITOT240419P000800002023-11-20 1:28PM EDT80.000.350.000.850.00--2087.70%
ITOT240419P000850002024-03-19 10:51AM EDT85.000.150.000.000.00-3325.00%
ITOT240419P000860002024-01-10 10:47AM EDT86.000.250.000.900.00-1773.93%
ITOT240419P000880002023-12-12 11:06AM EDT88.000.600.001.250.00-1374.51%
ITOT240419P000900002023-12-18 10:30AM EDT90.001.650.250.450.00-31861.04%
ITOT240419P000920002023-12-12 11:53AM EDT92.000.790.300.650.00--160.55%
ITOT240419P000930002024-03-12 2:51PM EDT93.000.200.000.000.00-1225.00%
ITOT240419P000940002023-12-08 11:20AM EDT94.001.100.600.850.00--162.11%
ITOT240419P000950002023-12-27 10:41AM EDT95.000.750.250.400.00-2651.51%
ITOT240419P000960002024-01-10 4:55PM EDT96.000.550.050.250.00--244.53%
ITOT240419P000980002024-01-29 10:30AM EDT98.000.450.000.000.00-3512.50%
ITOT240419P000990002024-01-22 11:42AM EDT99.000.700.300.400.00-1042.68%
ITOT240419P001000002024-02-22 11:02AM EDT100.000.200.000.150.00-2832.72%
ITOT240419P001010002024-02-23 1:08PM EDT101.000.250.000.300.00-1435.69%
ITOT240419P001020002024-03-19 9:31AM EDT102.000.100.000.000.00-1212.50%
ITOT240419P001030002024-01-22 12:11PM EDT103.001.150.600.750.00--140.53%
ITOT240419P001040002024-01-30 4:40PM EDT104.001.000.200.400.00-66431.64%
ITOT240419P001050002024-03-08 10:30AM EDT105.002.300.000.000.00-3566.25%
ITOT240419P001060002024-03-19 10:46AM EDT106.000.300.000.000.00-1166.25%
ITOT240419P001070002023-12-22 3:46PM EDT107.003.602.002.250.00-14848.66%
ITOT240419P001080002024-03-27 1:24PM EDT108.000.150.000.000.00-206.25%
ITOT240419P001090002024-03-22 2:34PM EDT109.000.200.000.000.00-1876.25%
ITOT240419P001100002024-03-25 3:14PM EDT110.000.270.000.000.00-21916.25%
ITOT240419P001150002024-03-26 9:30AM EDT115.002.370.000.000.00-1250.39%