Advertisement
Advertisement
U.S. markets open in 1 hour 30 minutes
S&P Futures
4,025.25 -7.25 (-0.18%) Dow Futures
33,670.00 -115.00 (-0.34%) Nasdaq Futures
11,926.75 -41.25 (-0.34%) Russell 2000 Futures
1,892.90 -0.60 (-0.03%) Crude Oil
77.17 -0.73 (-0.94%) Gold
1,925.20 -14.00 (-0.72%)
iShares Core S&P Mid-Cap ETF (IJH)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Advertisement
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH230217C00149870 | 2023-01-17 12:07AM EST | 149.87 | 84.90 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00150000 | 2022-06-28 10:39AM EST | 150.00 | 84.90 | 96.50 | 101.00 | 0.00 | - | 3 | 3 | 0.00% |
| IJH230217C00169870 | 2023-01-17 12:07AM EST | 169.87 | 61.70 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00170000 | 2022-06-29 10:23AM EST | 170.00 | 61.70 | 81.00 | 85.30 | 0.00 | - | - | 6 | 0.00% |
| IJH230217C00174870 | 2023-01-17 12:07AM EST | 174.87 | 54.60 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00175000 | 2022-06-30 9:00AM EST | 175.00 | 54.60 | 76.20 | 80.50 | 0.00 | - | - | 5 | 0.00% |
| IJH230217C00179870 | 2022-12-02 2:57PM EST | 179.87 | 76.70 | 61.40 | 64.50 | 0.00 | - | - | 8 | 0.00% |
| IJH230217C00180000 | 2022-12-02 2:57PM EST | 180.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| IJH230217C00184870 | 2023-01-17 12:07AM EST | 184.87 | 47.40 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00185000 | 2022-10-13 10:38AM EST | 185.00 | 47.40 | 67.70 | 70.00 | 0.00 | - | 16 | 16 | 0.00% |
| IJH230217C00189870 | 2023-01-17 12:07AM EST | 189.87 | 58.85 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00190000 | 2022-09-13 10:55AM EST | 190.00 | 58.85 | 41.10 | 44.00 | 0.00 | - | 5 | 5 | 0.00% |
| IJH230217C00193870 | 2023-01-17 12:07AM EST | 193.87 | 45.50 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00194000 | 2022-06-28 12:13PM EST | 194.00 | 45.50 | 56.50 | 58.60 | 0.00 | - | 3 | 3 | 0.00% |
| IJH230217C00194870 | 2023-01-17 12:07AM EST | 194.87 | 39.10 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00195000 | 2022-10-13 10:39AM EST | 195.00 | 39.10 | 58.80 | 60.30 | 0.00 | - | - | 12 | 0.00% |
| IJH230217C00196870 | 2023-01-17 12:07AM EST | 196.87 | 50.10 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00197000 | 2022-09-15 1:01PM EST | 197.00 | 50.10 | 33.00 | 36.00 | 0.00 | - | 4 | 4 | 0.00% |
| IJH230217C00197870 | 2023-01-17 12:07AM EST | 197.87 | 38.50 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00198000 | 2022-10-13 2:06PM EST | 198.00 | 38.50 | 55.20 | 57.70 | 0.00 | - | - | 1 | 0.00% |
| IJH230217C00199870 | 2023-01-17 12:07AM EST | 199.87 | 44.00 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00200000 | 2022-09-19 11:27AM EST | 200.00 | 44.00 | 35.30 | 38.10 | 0.00 | - | 1 | 4 | 0.00% |
| IJH230217C00209870 | 2023-01-17 12:07AM EST | 209.87 | 33.80 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00210000 | 2022-06-28 10:39AM EST | 210.00 | 33.80 | 43.50 | 45.10 | 0.00 | - | 3 | 3 | 0.00% |
| IJH230217C00224870 | 2023-01-17 12:07AM EST | 224.87 | 23.87 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00225000 | 2022-10-26 1:54PM EST | 225.00 | 23.87 | 33.70 | 34.20 | 0.00 | - | 2 | 0 | 46.17% |
| IJH230217C00229870 | 2023-01-05 11:08AM EST | 229.87 | 16.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IJH230217C00230000 | 2022-09-22 9:52AM EST | 230.00 | 15.82 | 13.00 | 16.00 | 0.00 | - | 2 | 4 | 0.00% |
| IJH230217C00234870 | 2023-01-17 12:07AM EST | 234.87 | 18.40 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00235000 | 2022-09-19 11:27AM EST | 235.00 | 18.40 | 12.30 | 14.40 | 0.00 | - | 2 | 3 | 0.00% |
| IJH230217C00239870 | 2023-01-30 12:57PM EST | 239.87 | 20.67 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IJH230217C00240000 | 2022-11-11 9:40AM EST | 240.00 | 20.94 | 14.30 | 16.60 | 0.00 | - | 1 | 12 | 0.00% |
| IJH230217C00244870 | 2023-01-24 9:30AM EST | 244.87 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| IJH230217C00245000 | 2022-12-02 9:30AM EST | 245.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| IJH230217C00249870 | 2023-01-27 3:12PM EST | 249.87 | 13.72 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| IJH230217C00250000 | 2022-12-12 11:49AM EST | 250.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| IJH230217C00254870 | 2023-01-30 10:18AM EST | 254.87 | 8.94 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| IJH230217C00255000 | 2022-12-01 9:35AM EST | 255.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| IJH230217C00259870 | 2023-01-30 1:45PM EST | 259.87 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.78% |
| IJH230217C00260000 | 2022-12-12 11:52AM EST | 260.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.78% |
| IJH230217C00264870 | 2023-01-30 2:10PM EST | 264.87 | 2.45 | 0.00 | 0.00 | 0.00 | - | 24 | 1,145 | 3.13% |
| IJH230217C00265000 | 2022-12-01 2:29PM EST | 265.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,198 | 3.13% |
| IJH230217C00269870 | 2023-01-30 1:48PM EST | 269.87 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 132 | 6.25% |
| IJH230217C00270000 | 2022-11-28 12:50PM EST | 270.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| IJH230217C00274870 | 2023-01-27 3:07PM EST | 274.87 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| IJH230217C00275000 | 2022-12-12 3:09PM EST | 275.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| IJH230217C00279870 | 2023-01-30 1:48PM EST | 279.87 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| IJH230217C00280000 | 2022-12-05 11:03AM EST | 280.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 6.25% |
| IJH230217C00284870 | 2022-12-12 11:22AM EST | 284.87 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 14 | 26.29% |
| IJH230217C00285000 | 2022-12-12 11:22AM EST | 285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| IJH230217C00289870 | 2023-01-04 1:51PM EST | 289.87 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| IJH230217C00290000 | 2022-12-05 2:10PM EST | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| IJH230217C00294870 | 2023-01-17 12:07AM EST | 294.87 | 1.40 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00295000 | 2022-08-30 12:12PM EST | 295.00 | 1.40 | 0.10 | 0.80 | 0.00 | - | - | 1 | 41.04% |
| IJH230217C00299870 | 2023-01-17 12:07AM EST | 299.87 | 0.36 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00300000 | 2022-11-17 1:31PM EST | 300.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IJH230217C00304870 | 2023-01-17 12:07AM EST | 304.87 | 1.60 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00305000 | 2022-08-25 2:58PM EST | 305.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 47.93% |
| IJH230217C00324870 | 2023-01-17 12:07AM EST | 324.87 | 0.50 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217C00325000 | 2022-08-17 8:39AM EST | 325.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH230217P00114870 | 2023-01-11 3:35PM EST | 114.87 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| IJH230217P00115000 | 2022-12-07 2:10PM EST | 115.00 | 0.13 | 0.40 | 0.00 | 0.00 | - | 1 | 4 | 156.45% |
| IJH230217P00119870 | 2022-12-21 3:44PM EST | 119.87 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 1 | 190.19% |
| IJH230217P00124870 | 2023-01-17 12:07AM EST | 124.87 | 1.45 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217P00125000 | 2022-06-21 9:49AM EST | 125.00 | 1.45 | 0.75 | 1.30 | 0.00 | - | - | 4 | 181.69% |
| IJH230217P00134870 | 2022-12-20 2:44PM EST | 134.87 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 153.03% |
| IJH230217P00144870 | 2023-01-17 12:07AM EST | 144.87 | 0.90 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217P00145000 | 2022-09-15 9:28AM EST | 145.00 | 0.90 | 0.60 | 1.25 | 0.00 | - | - | 20 | 145.75% |
| IJH230217P00149870 | 2023-01-17 12:07AM EST | 149.87 | 2.40 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217P00150000 | 2022-07-13 8:45AM EST | 150.00 | 2.40 | 0.70 | 1.40 | 0.00 | - | 10 | 10 | 141.60% |
| IJH230217P00154870 | 2023-01-17 12:07AM EST | 154.87 | 2.20 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217P00155000 | 2022-09-29 1:54PM EST | 155.00 | 2.20 | 0.30 | 1.20 | 0.00 | - | 5 | 185 | 126.07% |
| IJH230217P00184870 | 2023-01-13 12:13PM EST | 184.87 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IJH230217P00185000 | 2022-11-14 2:48PM EST | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IJH230217P00193870 | 2023-01-12 2:00PM EST | 193.87 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| IJH230217P00194000 | 2022-08-25 10:36AM EST | 194.00 | 3.15 | 6.00 | 6.50 | 0.00 | - | 2 | 2 | 136.50% |
| IJH230217P00196870 | 2023-01-17 12:07AM EST | 196.87 | 5.00 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217P00197000 | 2022-09-01 10:33AM EST | 197.00 | 5.00 | 7.30 | 8.20 | 0.00 | - | - | 1 | 142.68% |
| IJH230217P00197870 | 2022-12-20 3:01PM EST | 197.87 | 0.75 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 77.10% |
| IJH230217P00198000 | 2022-09-12 1:35PM EST | 198.00 | 2.95 | 3.60 | 8.40 | 0.00 | - | - | 1 | 127.77% |
| IJH230217P00198870 | 2023-01-17 12:07AM EST | 198.87 | 1.38 | - | - | 0.00 | - | - | - | 0.00% |
| IJH230217P00199000 | 2022-11-15 11:20AM EST | 199.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| IJH230217P00199870 | 2023-01-30 11:21AM EST | 199.87 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 552 | 25.00% |
| IJH230217P00200000 | 2022-11-10 9:59AM EST | 200.00 | 1.70 | 0.70 | 1.15 | 0.00 | - | 1 | 552 | 73.34% |
| IJH230217P00204870 | 2023-01-09 9:32AM EST | 204.87 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| IJH230217P00205000 | 2022-09-15 2:48PM EST | 205.00 | 5.60 | 6.40 | 8.10 | 0.00 | - | 126 | 126 | 125.16% |
| IJH230217P00209870 | 2023-01-27 3:15PM EST | 209.87 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,573 | 25.00% |
| IJH230217P00210000 | 2022-11-23 11:11AM EST | 210.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,575 | 25.00% |
| IJH230217P00214870 | 2023-01-30 1:48PM EST | 214.87 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 12.50% |
| IJH230217P00215000 | 2022-11-01 1:28PM EST | 215.00 | 4.25 | 1.35 | 1.50 | 0.00 | - | 490 | 359 | 62.45% |
| IJH230217P00219870 | 2023-01-23 10:18AM EST | 219.87 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| IJH230217P00220000 | 2022-12-07 2:10PM EST | 220.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| IJH230217P00224870 | 2023-01-30 11:21AM EST | 224.87 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| IJH230217P00225000 | 2022-12-05 12:57PM EST | 225.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| IJH230217P00229870 | 2023-01-18 12:06PM EST | 229.87 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 12.50% |
| IJH230217P00230000 | 2022-11-18 12:08PM EST | 230.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| IJH230217P00234870 | 2023-01-20 3:26PM EST | 234.87 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 844 | 12.50% |
| IJH230217P00235000 | 2022-12-08 1:07PM EST | 235.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 842 | 12.50% |
| IJH230217P00239870 | 2023-01-30 3:50PM EST | 239.87 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 6.25% |
| IJH230217P00240000 | 2022-11-02 12:40PM EST | 240.00 | 12.40 | 4.00 | 4.70 | 0.00 | - | 1 | 5 | 50.62% |
| IJH230217P00244870 | 2023-01-30 1:48PM EST | 244.87 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| IJH230217P00245000 | 2022-11-28 2:34PM EST | 245.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 400 | 405 | 6.25% |
| IJH230217P00249870 | 2023-01-24 12:22PM EST | 249.87 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 3.13% |
| IJH230217P00250000 | 2022-12-06 1:33PM EST | 250.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 3.13% |
| IJH230217P00254870 | 2023-01-26 11:07AM EST | 254.87 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| IJH230217P00259870 | 2023-01-12 10:42AM EST | 259.87 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| IJH230217P00260000 | 2022-09-23 2:12PM EST | 260.00 | 39.80 | 31.80 | 35.00 | 0.00 | - | 2 | 3 | 142.08% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
