IJH - iShares Core S&P Mid-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJH190816C001520002019-06-03 12:03AM EDT152.0029.1041.1045.000.00--172.00%
IJH190816C001530002019-06-10 12:00AM EDT153.0014.5041.8043.500.00-0277.20%
IJH190816C001570002019-06-17 12:02AM EDT157.0034.600.000.000.00--00.00%
IJH190816C001580002019-05-30 1:35PM EDT158.0025.7033.5037.700.00-212169.85%
IJH190816C001600002019-06-07 11:23AM EDT160.0030.7032.8036.100.00-153253.15%
IJH190816C001610002019-06-07 11:23AM EDT161.0035.3033.2035.200.00--2060.30%
IJH190816C001650002019-06-07 11:23AM EDT165.0026.1029.4030.900.00-101053.93%
IJH190816C001660002019-06-07 11:23AM EDT166.0025.2026.6030.500.00-101064.00%
IJH190816C001700002019-06-24 2:27PM EDT170.0022.300.000.000.00-500.00%
IJH190816C001730002019-06-10 12:00AM EDT173.005.2022.4023.600.00-0153.19%
IJH190816C001750002019-06-07 11:23AM EDT175.0018.4119.6021.200.00-151547.10%
IJH190816C001800002019-07-03 12:40PM EDT180.0016.760.000.000.00-100.00%
IJH190816C001820002019-06-10 12:00AM EDT182.009.0014.2014.700.00-2238.51%
IJH190816C001850002019-06-07 11:23AM EDT185.0010.0010.5011.600.00-91932.58%
IJH190816C001860002019-07-18 12:33PM EDT186.009.070.000.000.00-1200.00%
IJH190816C001880002019-07-10 1:50PM EDT188.008.100.000.000.00-200.00%
IJH190816C001890002019-06-18 2:44PM EDT189.006.806.106.800.00-1420.84%
IJH190816C001900002019-07-09 11:55AM EDT190.006.130.000.000.00-200.00%
IJH190816C001910002019-06-07 11:23AM EDT191.008.105.807.400.00--1829.93%
IJH190816C001920002019-07-19 9:36AM EDT192.004.640.000.000.00-100.00%
IJH190816C001930002019-06-21 11:21AM EDT193.004.653.003.500.00-21016.02%
IJH190816C001940002019-07-18 1:52PM EDT194.002.700.000.000.00-5700.39%
IJH190816C001950002019-07-19 11:01AM EDT195.002.500.000.000.00-100.78%
IJH190816C001960002019-07-18 2:35PM EDT196.001.790.000.000.00-101.56%
IJH190816C001970002019-07-18 11:29AM EDT197.001.150.000.000.00-1001.56%
IJH190816C001980002019-07-16 1:00PM EDT198.001.350.000.000.00-401.56%
IJH190816C001990002019-07-18 3:01PM EDT199.000.710.000.000.00-1903.13%
IJH190816C002000002019-07-16 12:04PM EDT200.000.710.000.000.00-103.13%
IJH190816C002050002019-05-21 1:05PM EDT205.000.250.350.600.00-52718.73%
IJH190816C002100002019-06-07 11:23AM EDT210.000.600.000.400.00--321.61%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJH190816P001520002019-06-27 3:33PM EDT152.000.100.000.000.00-3025.00%
IJH190816P001530002019-05-31 12:13PM EDT153.000.750.000.950.00-63652.59%
IJH190816P001540002019-05-29 1:27PM EDT154.000.750.000.900.00-412350.83%
IJH190816P001550002019-05-29 1:28PM EDT155.000.750.000.600.00-4023952.69%
IJH190816P001560002019-05-29 1:28PM EDT156.000.850.000.650.00-405152.34%
IJH190816P001570002019-06-03 12:03AM EDT157.000.850.050.550.00--449.27%
IJH190816P001580002019-05-30 12:02PM EDT158.000.950.050.650.00-22349.85%
IJH190816P001590002019-06-06 9:59AM EDT159.000.600.100.600.00-21347.73%
IJH190816P001600002019-07-10 1:12PM EDT160.000.100.000.000.00-1012.50%
IJH190816P001610002019-06-04 12:01PM EDT161.000.800.000.600.00--245.26%
IJH190816P001620002019-06-05 12:49PM EDT162.000.750.100.600.00-806044.04%
IJH190816P001630002019-06-05 1:00PM EDT163.000.800.000.600.00-1237242.82%
IJH190816P001640002019-05-29 12:54PM EDT164.001.550.150.750.00--5143.87%
IJH190816P001650002019-05-30 12:28PM EDT165.001.550.100.750.00-10822042.63%
IJH190816P001670002019-05-28 2:42PM EDT167.001.550.300.450.00-2435.60%
IJH190816P001690002019-06-10 12:00AM EDT169.005.100.050.650.00-1136.26%
IJH190816P001700002019-06-07 11:23AM EDT170.002.200.100.700.00-192435.69%
IJH190816P001710002019-06-10 12:00AM EDT171.005.200.100.700.00-1134.45%
IJH190816P001720002019-06-17 12:02AM EDT172.001.100.000.000.00--012.50%
IJH190816P001730002019-06-10 12:00AM EDT173.005.200.100.700.00-1231.96%
IJH190816P001750002019-06-10 12:00AM EDT175.003.600.200.700.00-2329.47%
IJH190816P001760002019-06-07 11:23AM EDT176.003.900.250.450.00-202225.15%
IJH190816P001770002019-06-03 12:03AM EDT177.003.600.300.450.00--324.00%
IJH190816P001780002019-06-03 10:09AM EDT178.004.200.350.500.00--3223.44%
IJH190816P001790002019-06-03 10:09AM EDT179.004.500.400.550.00-22222.83%
IJH190816P001800002019-06-17 12:26PM EDT180.001.910.250.450.00-20020.46%
IJH190816P001810002019-06-04 3:47PM EDT181.003.400.500.700.00-122021.89%
IJH190816P001820002019-06-07 11:23AM EDT182.003.300.450.700.00-101020.59%
IJH190816P001830002019-07-19 3:50PM EDT183.000.550.000.000.00-106.25%
IJH190816P001840002019-07-02 12:41PM EDT184.001.000.000.000.00-403.13%
IJH190816P001850002019-07-11 2:33PM EDT185.000.950.000.000.00-1003.13%
IJH190816P001860002019-07-11 10:26AM EDT186.001.100.000.000.00-1003.13%
IJH190816P001870002019-06-07 11:23AM EDT187.003.801.201.450.00-1118.91%
IJH190816P001880002019-07-15 11:40AM EDT188.001.000.000.000.00-103.13%
IJH190816P001890002019-06-07 11:23AM EDT189.009.411.501.800.00-13817.58%
IJH190816P001900002019-07-16 11:42AM EDT190.001.100.000.000.00-101.56%
IJH190816P001910002019-07-19 3:49PM EDT191.001.650.000.000.00-1401.56%
IJH190816P001920002019-07-19 10:38AM EDT192.001.580.000.000.00-300.78%
IJH190816P001930002019-07-19 11:37AM EDT193.001.950.000.000.00-100.20%
IJH190816P001940002019-06-07 11:23AM EDT194.009.102.753.200.00-10114.01%
IJH190816P001950002019-07-18 11:28AM EDT195.003.370.000.000.00-100.00%
IJH190816P001960002019-06-07 11:23AM EDT196.006.203.504.000.00--212.00%
IJH190816P001970002019-07-01 9:46AM EDT197.004.000.000.000.00--00.00%
IJH190816P002050002019-05-31 2:43PM EDT205.0024.008.3011.300.00-20200.00%