NYSEArca - Delayed Quote USD

iShares Core S&P Mid-Cap ETF (IJH)

57.82 +0.14 (+0.24%)
At close: April 26 at 4:00 PM EDT
58.04 +0.22 (+0.39%)
After hours: April 26 at 7:34 PM EDT

Calls

In The Money

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%

Puts

In The Money

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