NYSEArca - Delayed Quote • USD
iShares Core S&P Mid-Cap ETF (IJH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:34 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IJH240517C00042000 | 2/22/2024 7:42 PM | 42 | 6.70 | 13.10 | - | 0.00 | 0.00% | - | - | 0.00% |
IJH240517C00044000 | 2/22/2024 7:42 PM | 44 | 5.84 | 12.70 | - | 0.00 | 0.00% | - | - | 0.00% |
IJH240517C00046000 | 2/22/2024 7:42 PM | 46 | 4.87 | 9.80 | 13.30 | 0.00 | 0.00% | - | - | 111.04% |
IJH240517C00048000 | 3/19/2024 2:57 PM | 48 | 10.90 | 8.10 | 9.10 | 0.00 | 0.00% | 50 | 0 | 0.00% |
IJH240517C00049000 | 2/22/2024 7:42 PM | 49 | 2.14 | 7.50 | 9.70 | 0.00 | 0.00% | - | - | 73.63% |
IJH240517C00050000 | 4/25/2024 7:20 PM | 50 | 7.94 | 7.60 | 8.40 | 0.00 | 0.00% | 2 | 91 | 58.30% |
IJH240517C00051000 | 4/22/2024 6:00 PM | 51 | 7.00 | 6.60 | 7.40 | 0.00 | 0.00% | 1 | 690 | 52.73% |
IJH240517C00052000 | 4/25/2024 7:24 PM | 52 | 5.94 | 5.60 | 6.40 | 0.00 | 0.00% | 10 | 115 | 47.17% |
IJH240517C00053000 | 4/26/2024 2:43 PM | 53 | 5.19 | 3.20 | 5.50 | 1.29 | 33.08% | 1 | 169 | 44.24% |
IJH240517C00054000 | 4/25/2024 7:20 PM | 54 | 4.01 | 3.70 | 4.40 | 0.00 | 0.00% | 13 | 2,182 | 35.79% |
IJH240517C00055000 | 4/25/2024 3:42 PM | 55 | 2.80 | 2.95 | 3.40 | 0.00 | 0.00% | 15 | 117 | 29.88% |
IJH240517C00056000 | 4/18/2024 6:19 PM | 56 | 1.45 | 2.10 | 2.60 | 0.00 | 0.00% | 17 | 789 | 27.93% |
IJH240517C00057000 | 4/26/2024 4:55 PM | 57 | 1.25 | 1.45 | 1.80 | 0.27 | 27.55% | 1 | 262 | 24.59% |
IJH240517C00058000 | 4/26/2024 7:25 PM | 58 | 0.80 | 0.75 | 1.15 | 0.21 | 35.59% | 6 | 238 | 22.34% |
IJH240517C00059000 | 4/26/2024 6:13 PM | 59 | 0.50 | 0.25 | 0.65 | 0.05 | 11.11% | 22 | 342 | 20.46% |
IJH240517C00060000 | 4/26/2024 5:04 PM | 60 | 0.25 | 0.05 | 0.40 | 0.05 | 25.00% | 4 | 270 | 21.00% |
IJH240517C00061000 | 4/18/2024 1:30 PM | 61 | 0.07 | 0.00 | 0.25 | 0.00 | 0.00% | 9 | 475 | 21.88% |
IJH240517C00062000 | 4/17/2024 2:19 PM | 62 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 26 | 33.20% |
IJH240517C00063000 | 4/23/2024 6:55 PM | 63 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 91 | 23.83% |
IJH240517C00065000 | 3/14/2024 4:25 PM | 65 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 11 | 46.00% |
IJH240517C00210000 | 10/27/2023 4:01 PM | 210 | 33.50 | 48.00 | 52.90 | 0.00 | 0.00% | 1 | 0 | 1,510.84% |
IJH240517C00220000 | 10/24/2023 7:47 PM | 220 | 29.20 | 39.50 | 42.20 | 0.00 | 0.00% | 1 | 0 | 1,166.75% |
IJH240517C00230000 | 11/8/2023 3:56 PM | 230 | 24.36 | 38.50 | 40.00 | 0.00 | 0.00% | 6 | 40 | 1,132.13% |
IJH240517C00240000 | 1/5/2024 5:29 PM | 240 | 36.23 | 37.80 | 42.50 | 0.00 | 0.00% | 1 | 10 | 1,163.67% |
IJH240517C00245000 | 11/1/2023 4:44 PM | 245 | 10.68 | 25.70 | 26.70 | 0.00 | 0.00% | 1 | 6 | 859.94% |
IJH240517C00250000 | 2/13/2024 7:48 PM | 250 | 29.25 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 20 | 50.00% |
IJH240517C00255000 | 2/15/2024 7:04 PM | 255 | 33.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 160 | 50.00% |
IJH240517C00260000 | 2/8/2024 8:08 PM | 260 | 23.20 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 40 | 50.00% |
IJH240517C00265000 | 2/16/2024 3:00 PM | 265 | 23.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 38 | 50.00% |
IJH240517C00270000 | 2/20/2024 6:47 PM | 270 | 16.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 701 | 50.00% |
IJH240517C00275000 | 2/16/2024 7:48 PM | 275 | 15.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 39 | 50.00% |
IJH240517C00280000 | 2/21/2024 3:16 PM | 280 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 145 | 50.00% |
IJH240517C00285000 | 2/15/2024 8:32 PM | 285 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 51 | 50.00% |
IJH240517C00290000 | 2/14/2024 7:50 PM | 290 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 69 | 50.00% |
IJH240517C00295000 | 2/16/2024 5:45 PM | 295 | 5.63 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 54 | 50.00% |
IJH240517C00300000 | 2/21/2024 8:18 PM | 300 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 52 | 50.00% |
IJH240517C00305000 | 2/21/2024 5:29 PM | 305 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 90 | 50.00% |
IJH240517C00310000 | 2/9/2024 7:39 PM | 310 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IJH240517P00027000 | 2/22/2024 7:42 PM | 27 | 0.12 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IJH240517P00028000 | 2/22/2024 7:42 PM | 28 | 0.14 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IJH240517P00029000 | 2/22/2024 7:42 PM | 29 | 0.08 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IJH240517P00032000 | 2/22/2024 7:42 PM | 32 | 0.18 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IJH240517P00033000 | 2/22/2024 7:42 PM | 33 | 0.14 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IJH240517P00041000 | 4/11/2024 4:05 PM | 41 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 6 | 90.23% |
IJH240517P00042000 | 2/22/2024 7:42 PM | 42 | 1.14 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IJH240517P00043000 | 1/31/2024 6:46 PM | 43 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 45 | 25.00% |
IJH240517P00044000 | 4/2/2024 2:17 PM | 44 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 70 | 74.71% |
IJH240517P00045000 | 1/30/2024 5:19 PM | 45 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | - | 665 | 69.73% |
IJH240517P00046000 | 2/22/2024 7:42 PM | 46 | 0.50 | - | - | 0.00 | 0.00% | - | - | 0.00% |
IJH240517P00047000 | 2/9/2024 3:09 PM | 47 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | - | 60 | 59.96% |
IJH240517P00048000 | 4/18/2024 5:05 PM | 48 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 70 | 55.08% |
IJH240517P00049000 | 4/12/2024 2:04 PM | 49 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 25 | 30 | 50.29% |
IJH240517P00050000 | 2/2/2024 7:58 PM | 50 | 0.44 | 0.05 | 0.20 | 0.00 | 0.00% | - | 30 | 43.07% |
IJH240517P00051000 | 4/22/2024 1:43 PM | 51 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 15 | 50.15% |
IJH240517P00052000 | 4/19/2024 7:45 PM | 52 | 0.27 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 151 | 44.73% |
IJH240517P00053000 | 4/10/2024 2:06 PM | 53 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 140 | 33.01% |
IJH240517P00054000 | 2/12/2024 7:17 PM | 54 | 0.74 | 0.05 | 1.05 | 0.00 | 0.00% | - | 60 | 46.97% |
IJH240517P00055000 | 4/17/2024 4:44 PM | 55 | 0.50 | 0.05 | 0.50 | 0.00 | 0.00% | 2 | 61 | 27.98% |
IJH240517P00056000 | 4/24/2024 1:30 PM | 56 | 0.35 | 0.10 | 0.45 | 0.00 | 0.00% | 2 | 85 | 20.85% |
IJH240517P00057000 | 4/24/2024 5:46 PM | 57 | 0.55 | 0.35 | 0.80 | 0.00 | 0.00% | 2 | 102 | 21.19% |
IJH240517P00058000 | 3/20/2024 7:57 PM | 58 | 0.90 | 1.55 | 2.05 | 0.00 | 0.00% | 2 | 11 | 35.35% |
IJH240517P00060000 | 4/19/2024 5:33 PM | 60 | 3.55 | 1.75 | 2.45 | 0.00 | 0.00% | 1 | 1 | 17.87% |
IJH240517P00135000 | 10/23/2023 1:30 PM | 135 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
IJH240517P00140000 | 10/23/2023 1:30 PM | 140 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
IJH240517P00145000 | 11/14/2023 2:30 PM | 145 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 6 | 0.00% |
IJH240517P00160000 | 9/27/2023 3:51 PM | 160 | 0.92 | 1.05 | 1.60 | 0.00 | 0.00% | 30 | 30 | 0.00% |
IJH240517P00165000 | 9/19/2023 2:52 PM | 165 | 0.70 | 1.05 | 1.50 | 0.00 | 0.00% | - | 3 | 0.00% |
IJH240517P00205000 | 11/28/2023 4:58 PM | 205 | 1.53 | 0.40 | 1.15 | 0.00 | 0.00% | 2 | 1 | 0.00% |
IJH240517P00210000 | 10/26/2023 3:39 PM | 210 | 5.70 | 1.70 | 1.95 | 0.00 | 0.00% | - | 0 | 0.00% |
IJH240517P00215000 | 1/31/2024 6:46 PM | 215 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
IJH240517P00220000 | 1/4/2024 5:31 PM | 220 | 1.40 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 14 | 0.00% |
IJH240517P00225000 | 1/30/2024 5:19 PM | 225 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 133 | 0.00% |
IJH240517P00230000 | 12/13/2023 2:30 PM | 230 | 2.50 | 1.35 | 1.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
IJH240517P00235000 | 2/9/2024 3:09 PM | 235 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 0.00% |
IJH240517P00240000 | 1/16/2024 4:00 PM | 240 | 2.40 | 0.80 | 1.05 | 0.00 | 0.00% | 2 | 0 | 0.00% |
IJH240517P00245000 | 2/12/2024 8:56 PM | 245 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 0.00% |
IJH240517P00250000 | 2/2/2024 7:58 PM | 250 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
IJH240517P00255000 | 2/12/2024 8:25 PM | 255 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
IJH240517P00260000 | 2/20/2024 3:08 PM | 260 | 2.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 30 | 0.00% |
IJH240517P00265000 | 2/20/2024 2:50 PM | 265 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 27 | 0.00% |
IJH240517P00270000 | 2/12/2024 7:17 PM | 270 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 0.00% |
IJH240517P00275000 | 2/21/2024 8:18 PM | 275 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
IJH240517P00280000 | 2/2/2024 7:59 PM | 280 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 7 | 0.00% |
IJH240517P00290000 | 12/27/2023 6:01 PM | 290 | 15.20 | 15.20 | 18.50 | 0.00 | 0.00% | - | 1 | 0.00% |
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
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%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
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%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
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%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
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%
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%
PSET Principal Quality ETF
64.97
+1.29%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
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%
RTH VanEck Retail ETF
200.84
+1.13%
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%