Advertisement
Advertisement
U.S. markets open in 1 hour 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
258.17-2.83 (-1.08%)
At close: 04:00PM EST
257.99 -0.18 (-0.07%)
Pre-Market: 07:00AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJH230217C001498702023-01-17 12:07AM EST149.8784.90--0.00---0.00%
IJH230217C001500002022-06-28 10:39AM EST150.0084.9096.50101.000.00-330.00%
IJH230217C001698702023-01-17 12:07AM EST169.8761.70--0.00---0.00%
IJH230217C001700002022-06-29 10:23AM EST170.0061.7081.0085.300.00--60.00%
IJH230217C001748702023-01-17 12:07AM EST174.8754.60--0.00---0.00%
IJH230217C001750002022-06-30 9:00AM EST175.0054.6076.2080.500.00--50.00%
IJH230217C001798702022-12-02 2:57PM EST179.8776.7061.4064.500.00--80.00%
IJH230217C001800002022-12-02 2:57PM EST180.0076.700.000.000.00-180.00%
IJH230217C001848702023-01-17 12:07AM EST184.8747.40--0.00---0.00%
IJH230217C001850002022-10-13 10:38AM EST185.0047.4067.7070.000.00-16160.00%
IJH230217C001898702023-01-17 12:07AM EST189.8758.85--0.00---0.00%
IJH230217C001900002022-09-13 10:55AM EST190.0058.8541.1044.000.00-550.00%
IJH230217C001938702023-01-17 12:07AM EST193.8745.50--0.00---0.00%
IJH230217C001940002022-06-28 12:13PM EST194.0045.5056.5058.600.00-330.00%
IJH230217C001948702023-01-17 12:07AM EST194.8739.10--0.00---0.00%
IJH230217C001950002022-10-13 10:39AM EST195.0039.1058.8060.300.00--120.00%
IJH230217C001968702023-01-17 12:07AM EST196.8750.10--0.00---0.00%
IJH230217C001970002022-09-15 1:01PM EST197.0050.1033.0036.000.00-440.00%
IJH230217C001978702023-01-17 12:07AM EST197.8738.50--0.00---0.00%
IJH230217C001980002022-10-13 2:06PM EST198.0038.5055.2057.700.00--10.00%
IJH230217C001998702023-01-17 12:07AM EST199.8744.00--0.00---0.00%
IJH230217C002000002022-09-19 11:27AM EST200.0044.0035.3038.100.00-140.00%
IJH230217C002098702023-01-17 12:07AM EST209.8733.80--0.00---0.00%
IJH230217C002100002022-06-28 10:39AM EST210.0033.8043.5045.100.00-330.00%
IJH230217C002248702023-01-17 12:07AM EST224.8723.87--0.00---0.00%
IJH230217C002250002022-10-26 1:54PM EST225.0023.8733.7034.200.00-2046.17%
IJH230217C002298702023-01-05 11:08AM EST229.8716.310.000.000.00-130.00%
IJH230217C002300002022-09-22 9:52AM EST230.0015.8213.0016.000.00-240.00%
IJH230217C002348702023-01-17 12:07AM EST234.8718.40--0.00---0.00%
IJH230217C002350002022-09-19 11:27AM EST235.0018.4012.3014.400.00-230.00%
IJH230217C002398702023-01-30 12:57PM EST239.8720.670.000.000.00-1110.00%
IJH230217C002400002022-11-11 9:40AM EST240.0020.9414.3016.600.00-1120.00%
IJH230217C002448702023-01-24 9:30AM EST244.8714.550.000.000.00-480.00%
IJH230217C002450002022-12-02 9:30AM EST245.0016.350.000.000.00-2100.00%
IJH230217C002498702023-01-27 3:12PM EST249.8713.720.000.000.00-5550.00%
IJH230217C002500002022-12-12 11:49AM EST250.009.500.000.000.00-1260.00%
IJH230217C002548702023-01-30 10:18AM EST254.878.940.000.000.00-3220.00%
IJH230217C002550002022-12-01 9:35AM EST255.0013.500.000.000.00-1100.00%
IJH230217C002598702023-01-30 1:45PM EST259.874.800.000.000.00-2970.78%
IJH230217C002600002022-12-12 11:52AM EST260.004.800.000.000.00-2470.78%
IJH230217C002648702023-01-30 2:10PM EST264.872.450.000.000.00-241,1453.13%
IJH230217C002650002022-12-01 2:29PM EST265.006.500.000.000.00-21,1983.13%
IJH230217C002698702023-01-30 1:48PM EST269.871.150.000.000.00-71326.25%
IJH230217C002700002022-11-28 12:50PM EST270.003.300.000.000.00-2106.25%
IJH230217C002748702023-01-27 3:07PM EST274.870.500.000.000.00-1276.25%
IJH230217C002750002022-12-12 3:09PM EST275.001.500.000.000.00-1306.25%
IJH230217C002798702023-01-30 1:48PM EST279.870.140.000.000.00-2516.25%
IJH230217C002800002022-12-05 11:03AM EST280.001.160.000.000.00-9586.25%
IJH230217C002848702022-12-12 11:22AM EST284.870.400.000.300.00--1426.29%
IJH230217C002850002022-12-12 11:22AM EST285.000.400.000.000.00-11412.50%
IJH230217C002898702023-01-04 1:51PM EST289.870.350.000.000.00-52712.50%
IJH230217C002900002022-12-05 2:10PM EST290.000.500.000.000.00-23112.50%
IJH230217C002948702023-01-17 12:07AM EST294.871.40--0.00---0.00%
IJH230217C002950002022-08-30 12:12PM EST295.001.400.100.800.00--141.04%
IJH230217C002998702023-01-17 12:07AM EST299.870.36--0.00---0.00%
IJH230217C003000002022-11-17 1:31PM EST300.000.360.000.000.00-2012.50%
IJH230217C003048702023-01-17 12:07AM EST304.871.60--0.00---0.00%
IJH230217C003050002022-08-25 2:58PM EST305.001.600.000.750.00-1147.93%
IJH230217C003248702023-01-17 12:07AM EST324.870.50--0.00---0.00%
IJH230217C003250002022-08-17 8:39AM EST325.000.500.000.000.00-1025.00%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJH230217P001148702023-01-11 3:35PM EST114.870.160.000.000.00-2650.00%
IJH230217P001150002022-12-07 2:10PM EST115.000.130.400.000.00-14156.45%
IJH230217P001198702022-12-21 3:44PM EST119.870.100.002.000.00--1190.19%
IJH230217P001248702023-01-17 12:07AM EST124.871.45--0.00---0.00%
IJH230217P001250002022-06-21 9:49AM EST125.001.450.751.300.00--4181.69%
IJH230217P001348702022-12-20 2:44PM EST134.870.100.001.350.00--1153.03%
IJH230217P001448702023-01-17 12:07AM EST144.870.90--0.00---0.00%
IJH230217P001450002022-09-15 9:28AM EST145.000.900.601.250.00--20145.75%
IJH230217P001498702023-01-17 12:07AM EST149.872.40--0.00---0.00%
IJH230217P001500002022-07-13 8:45AM EST150.002.400.701.400.00-1010141.60%
IJH230217P001548702023-01-17 12:07AM EST154.872.20--0.00---0.00%
IJH230217P001550002022-09-29 1:54PM EST155.002.200.301.200.00-5185126.07%
IJH230217P001848702023-01-13 12:13PM EST184.870.250.000.000.00-1225.00%
IJH230217P001850002022-11-14 2:48PM EST185.001.000.000.000.00-1225.00%
IJH230217P001938702023-01-12 2:00PM EST193.870.200.000.000.00-2225.00%
IJH230217P001940002022-08-25 10:36AM EST194.003.156.006.500.00-22136.50%
IJH230217P001968702023-01-17 12:07AM EST196.875.00--0.00---0.00%
IJH230217P001970002022-09-01 10:33AM EST197.005.007.308.200.00--1142.68%
IJH230217P001978702022-12-20 3:01PM EST197.870.750.002.000.00-1077.10%
IJH230217P001980002022-09-12 1:35PM EST198.002.953.608.400.00--1127.77%
IJH230217P001988702023-01-17 12:07AM EST198.871.38--0.00---0.00%
IJH230217P001990002022-11-15 11:20AM EST199.001.380.000.000.00-1125.00%
IJH230217P001998702023-01-30 11:21AM EST199.870.060.000.000.00-255225.00%
IJH230217P002000002022-11-10 9:59AM EST200.001.700.701.150.00-155273.34%
IJH230217P002048702023-01-09 9:32AM EST204.870.210.000.000.00-112525.00%
IJH230217P002050002022-09-15 2:48PM EST205.005.606.408.100.00-126126125.16%
IJH230217P002098702023-01-27 3:15PM EST209.870.150.000.000.00-11,57325.00%
IJH230217P002100002022-11-23 11:11AM EST210.001.530.000.000.00-11,57525.00%
IJH230217P002148702023-01-30 1:48PM EST214.870.130.000.000.00-236212.50%
IJH230217P002150002022-11-01 1:28PM EST215.004.251.351.500.00-49035962.45%
IJH230217P002198702023-01-23 10:18AM EST219.870.200.000.000.00-11612.50%
IJH230217P002200002022-12-07 2:10PM EST220.001.330.000.000.00-11312.50%
IJH230217P002248702023-01-30 11:21AM EST224.870.210.000.000.00-21212.50%
IJH230217P002250002022-12-05 12:57PM EST225.002.800.000.000.00-11012.50%
IJH230217P002298702023-01-18 12:06PM EST229.870.550.000.000.00-71112.50%
IJH230217P002300002022-11-18 12:08PM EST230.005.280.000.000.00-1512.50%
IJH230217P002348702023-01-20 3:26PM EST234.870.950.000.000.00-184412.50%
IJH230217P002350002022-12-08 1:07PM EST235.004.400.000.000.00-484212.50%
IJH230217P002398702023-01-30 3:50PM EST239.870.610.000.000.00-10366.25%
IJH230217P002400002022-11-02 12:40PM EST240.0012.404.004.700.00-1550.62%
IJH230217P002448702023-01-30 1:48PM EST244.870.930.000.000.00-2666.25%
IJH230217P002450002022-11-28 2:34PM EST245.007.840.000.000.00-4004056.25%
IJH230217P002498702023-01-24 12:22PM EST249.872.220.000.000.00-3183.13%
IJH230217P002500002022-12-06 1:33PM EST250.0011.500.000.000.00-4113.13%
IJH230217P002548702023-01-26 11:07AM EST254.873.500.000.000.00-581.56%
IJH230217P002598702023-01-12 10:42AM EST259.878.400.000.000.00-580.00%
IJH230217P002600002022-09-23 2:12PM EST260.0039.8031.8035.000.00-23142.08%
Advertisement
Advertisement