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
IJH200221C001450002019-09-15 11:08PM EST145.0051.8046.2051.000.00--100.00%
IJH200221C001700002019-09-23 1:15PM EST170.0027.7526.8027.900.00-1700.00%
IJH200221C001770002019-11-11 12:14AM EST177.0023.6025.1029.300.00--1030.52%
IJH200221C001810002019-08-20 1:17PM EST181.0013.2117.0018.100.00--00.00%
IJH200221C001820002019-09-23 11:41AM EST182.0017.3916.2016.900.00-2300.00%
IJH200221C001830002019-08-26 2:43PM EST183.0010.5014.2015.100.00--10.00%
IJH200221C001850002019-08-18 11:12PM EST185.0010.5015.2015.700.00--80.00%
IJH200221C001860002019-12-24 12:44PM EST186.0020.8021.9023.600.00-2050.29%
IJH200221C001870002019-08-14 10:29AM EST187.008.3814.3014.900.00--00.00%
IJH200221C001880002019-08-19 11:35AM EST188.009.5913.0013.900.00--10.00%
IJH200221C001900002019-12-13 3:07PM EST190.0014.0019.1021.200.00-2053.09%
IJH200221C001910002019-10-08 8:47AM EST191.006.0211.8012.700.00--10.00%
IJH200221C001920002019-12-24 12:42PM EST192.0015.3016.1017.500.00-64040.31%
IJH200221C001930002020-01-07 2:57PM EST193.0013.0415.0016.200.00-2037.02%
IJH200221C001940002019-12-05 10:08AM EST194.009.5511.9012.400.00-3015.77%
IJH200221C001950002020-01-15 3:27PM EST195.0012.6013.1015.000.00-1038.18%
IJH200221C001960002020-01-21 1:17PM EST196.0013.1612.3013.700.00-12034.92%
IJH200221C001980002020-01-17 1:21PM EST198.0012.3710.5011.500.00-72030.53%
IJH200221C001990002020-01-15 1:53PM EST199.009.509.5010.100.00-4026.80%
IJH200221C002000002020-01-22 10:14AM EST200.009.608.709.600.00-1027.58%
IJH200221C002050002020-01-21 9:59AM EST205.005.104.605.000.00-9019.88%
IJH200221C002100002020-01-22 12:17PM EST210.001.251.652.150.00-17016.79%
IJH200221C002150002020-01-21 2:29PM EST215.000.300.250.450.00-1013.26%
IJH200221C002200002019-08-01 10:52AM EST220.000.970.000.750.00--220.87%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJH200221P001250002019-10-03 8:58AM EST125.000.750.050.400.00-23086.43%
IJH200221P001350002019-08-28 9:47AM EST135.001.150.251.200.00--5490.77%
IJH200221P001400002019-10-03 8:58AM EST140.001.050.000.700.00-43473.78%
IJH200221P001450002019-10-14 2:23PM EST145.000.700.000.000.00-54025.00%
IJH200221P001500002019-10-13 11:11PM EST150.001.000.000.000.00--025.00%
IJH200221P001650002019-10-15 12:31PM EST165.001.550.000.000.00--012.50%
IJH200221P001700002019-10-10 9:55AM EST170.003.200.104.300.00-1263.97%
IJH200221P001750002019-09-23 11:42AM EST175.003.241.852.050.00-14054.81%
IJH200221P001770002019-08-21 9:35AM EST177.005.103.003.900.00--063.71%
IJH200221P001780002020-01-07 1:48PM EST178.000.270.000.250.00-2030.57%
IJH200221P001800002020-01-03 11:42AM EST180.000.350.000.250.00-2028.64%
IJH200221P001810002019-08-02 9:34AM EST181.005.715.205.700.00-1170.29%
IJH200221P001830002019-07-01 9:55AM EST183.005.100.000.000.00--012.50%
IJH200221P001840002019-09-16 9:25AM EST184.004.504.204.500.00-2358.66%
IJH200221P001850002019-12-10 2:41PM EST185.001.600.250.350.00-5025.54%
IJH200221P001870002019-10-13 11:11PM EST187.005.900.002.600.00--042.94%
IJH200221P001880002019-12-06 3:43PM EST188.001.800.350.500.00-1024.46%
IJH200221P001900002020-01-14 3:18PM EST190.000.370.100.350.00-2020.44%
IJH200221P001920002019-12-30 3:42PM EST192.001.100.100.400.00-5018.97%
IJH200221P001930002020-01-10 9:40AM EST193.000.700.250.400.00-1017.92%
IJH200221P001940002019-12-27 11:50AM EST194.001.270.250.450.00-10017.38%
IJH200221P001950002020-01-02 1:55PM EST195.001.400.200.550.00-3017.24%
IJH200221P001960002019-10-21 9:37AM EST196.007.404.604.900.00--241.59%
IJH200221P001980002019-11-06 11:28AM EST198.006.103.703.900.00-21233.03%
IJH200221P001990002020-01-09 2:39PM EST199.001.450.600.800.00--914.37%
IJH200221P002000002020-01-22 10:49AM EST200.000.700.700.900.00-2013.70%
IJH200221P002050002020-01-22 12:21PM EST205.001.611.451.800.00-2010.33%
IJH200221P002100002020-01-22 10:49AM EST210.003.103.503.800.00-100.00%
IJH200221P002200002019-07-23 9:08AM EST220.0026.100.0035.500.00--1121.72%
IJH200221P002250002019-12-10 3:59PM EST225.0022.5019.0021.000.00-38035.76%
IJH200221P002300002019-12-16 12:12AM EST230.0029.5019.0022.300.00--00.00%
IJH200221P002400002019-09-25 8:45AM EST240.0046.3042.3046.900.00-1099.33%