IJH - iShares Core S&P Mid-Cap ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJH200221C001450002019-09-16 12:08AM EDT145.0051.8048.1052.600.00--039.35%
IJH200221C001700002019-09-23 2:15PM EDT170.0027.7526.8028.40+6.06+27.94%17025.40%
IJH200221C001810002019-08-20 2:17PM EDT181.0013.2117.0018.100.00--019.56%
IJH200221C001820002019-09-23 12:41PM EDT182.0017.3916.8017.80+6.06+53.49%232320.50%
IJH200221C001830002019-08-26 3:43PM EDT183.0010.5015.7017.000.00--020.19%
IJH200221C001850002019-08-19 12:12AM EDT185.0010.5015.2015.700.00--820.19%
IJH200221C001860002019-08-19 12:12AM EDT186.008.5014.3015.200.00--120.46%
IJH200221C001870002019-08-14 11:29AM EDT187.008.3814.3014.900.00--021.12%
IJH200221C001880002019-08-19 12:35PM EDT188.009.5913.0013.900.00--120.25%
IJH200221C001900002019-08-26 11:26AM EDT190.006.5010.5011.500.00-1017.64%
IJH200221C001910002019-08-19 12:12AM EDT191.006.5011.0011.600.00--118.99%
IJH200221C001920002019-08-19 12:12AM EDT192.006.8010.2011.100.00--519.07%
IJH200221C001930002019-08-19 12:12AM EDT193.005.209.6010.100.00--118.10%
IJH200221C001940002019-09-09 12:04AM EDT194.006.608.409.000.00--016.90%
IJH200221C001950002019-09-19 12:02PM EDT195.008.847.408.400.00-7016.68%
IJH200221C001960002019-07-22 12:04AM EDT196.008.004.405.500.00--111.84%
IJH200221C002000002019-09-18 1:11PM EDT200.005.784.905.700.00-3015.60%
IJH200221C002050002019-09-17 10:38AM EDT205.003.802.903.600.00-1014.67%
IJH200221C002100002019-09-19 2:20PM EDT210.002.101.552.150.00-2014.05%
IJH200221C002150002019-07-08 1:22PM EDT215.001.420.451.100.00-61613.20%
IJH200221C002200002019-08-01 11:52AM EDT220.000.970.000.750.00--213.79%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJH200221P001250002019-09-10 9:34AM EDT125.000.550.000.000.00--012.50%
IJH200221P001350002019-08-28 10:47AM EDT135.001.150.000.000.00--012.50%
IJH200221P001400002019-08-26 12:02AM EDT140.001.000.000.000.00--012.50%
IJH200221P001450002019-09-20 2:26PM EDT145.000.900.000.000.00-1012.50%
IJH200221P001650002019-08-26 12:02AM EDT165.003.001.702.450.00--025.77%
IJH200221P001700002019-08-23 3:51PM EDT170.005.102.303.000.00-1024.34%
IJH200221P001750002019-09-23 12:42PM EDT175.003.242.853.50-3.50-51.93%14022.42%
IJH200221P001770002019-08-21 10:35AM EDT177.005.103.003.900.00--022.10%
IJH200221P001780002019-09-09 10:03AM EDT178.004.503.303.900.00--021.38%
IJH200221P001800002019-09-05 10:01AM EDT180.005.303.604.200.00-1020.68%
IJH200221P001810002019-08-02 10:34AM EDT181.005.715.205.700.00-1123.53%
IJH200221P001830002019-07-01 10:55AM EDT183.005.100.000.000.00--03.13%
IJH200221P001840002019-09-16 10:25AM EDT184.004.504.505.100.00-2019.77%
IJH200221P001850002019-07-12 3:57PM EDT185.005.109.0010.200.00-1030.07%
IJH200221P001930002019-07-23 11:05AM EDT193.008.100.000.000.00--50.39%
IJH200221P001950002019-09-23 3:39PM EDT195.008.108.008.60-7.00-46.36%1017.19%
IJH200221P002200002019-07-23 10:08AM EDT220.0026.100.0035.500.00--138.86%
IJH200221P002400002019-09-19 12:07PM EDT240.0044.7043.3048.000.00--030.08%