IJR - iShares Core S&P Small-Cap ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR190816C000550002019-06-07 11:23AM EDT55.0022.7023.0023.500.00-1195.31%
IJR190816C000580002019-06-10 12:01AM EDT58.0019.7219.5021.300.00-4288.53%
IJR190816C000600002019-06-10 12:01AM EDT60.0020.6017.4019.400.00-7780.57%
IJR190816C000620002019-06-10 12:01AM EDT62.0018.4015.7017.200.00-7074.17%
IJR190816C000650002019-06-07 11:09AM EDT65.0013.1912.9013.600.00-1357.37%
IJR190816C000660002019-06-10 12:01AM EDT66.005.0011.8013.200.00-0359.86%
IJR190816C000670002019-06-10 12:01AM EDT67.006.7410.7012.300.00-2055.96%
IJR190816C000680002019-06-10 12:01AM EDT68.0010.809.6011.100.00-101063.75%
IJR190816C000700002019-07-17 2:08PM EDT70.007.807.307.800.00-2027.15%
IJR190816C000710002019-06-27 11:24AM EDT71.006.006.406.800.00-11024.22%
IJR190816C000720002019-06-07 11:23AM EDT72.008.706.306.700.00-1339.80%
IJR190816C000730002019-07-09 11:29AM EDT73.005.154.604.900.00-1020.90%
IJR190816C000740002019-06-10 12:01AM EDT74.007.804.905.200.00-1001038.53%
IJR190816C000750002019-07-22 1:28PM EDT75.003.042.953.200.00-7019.34%
IJR190816C000760002019-07-18 9:42AM EDT76.002.002.102.350.00-1017.26%
IJR190816C000770002019-07-17 1:09PM EDT77.001.651.451.600.00-2015.60%
IJR190816C000780002019-07-23 11:07AM EDT78.000.800.851.00-0.15-15.79%10014.48%
IJR190816C000790002019-07-22 1:53PM EDT79.000.500.450.550.00-8013.48%
IJR190816C000800002019-07-22 1:53PM EDT80.000.200.200.250.00-12012.50%
IJR190816C000810002019-07-19 2:02PM EDT81.000.200.050.150.00-1013.33%
IJR190816C000820002019-07-01 9:30AM EDT82.000.520.000.450.00-8022.56%
IJR190816C000830002019-07-16 3:04PM EDT83.000.050.000.250.00-1021.29%
IJR190816C000840002019-06-18 12:44PM EDT84.000.150.000.400.00-17227.44%
IJR190816C000850002019-06-18 9:45AM EDT85.000.050.050.000.00-206.25%
IJR190816C000860002019-06-28 10:24AM EDT86.000.190.000.450.00-1033.99%
IJR190816C000870002019-06-07 11:23AM EDT87.000.430.000.350.00-4434.08%
IJR190816C000880002019-06-27 1:06PM EDT88.000.050.000.400.00-5037.84%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR190816P000550002019-06-07 11:23AM EDT55.000.150.000.350.00-101772.95%
IJR190816P000560002019-06-10 12:01AM EDT56.000.400.000.200.00-71663.28%
IJR190816P000580002019-06-07 11:23AM EDT58.000.350.050.400.00-22566.41%
IJR190816P000590002019-06-10 12:01AM EDT59.000.710.000.200.00-101054.49%
IJR190816P000600002019-06-10 12:01AM EDT60.000.750.000.200.00-101051.56%
IJR190816P000620002019-06-10 12:01AM EDT62.000.870.200.250.00-8853.61%
IJR190816P000640002019-06-07 11:23AM EDT64.000.400.100.400.00-11254.25%
IJR190816P000650002019-06-07 11:23AM EDT65.000.600.000.400.00-404350.88%
IJR190816P000660002019-06-07 11:23AM EDT66.000.530.000.450.00-1149.02%
IJR190816P000680002019-06-18 10:45AM EDT68.000.300.050.500.00-11343.51%
IJR190816P000690002019-07-01 1:29PM EDT69.000.200.000.450.00-1038.77%
IJR190816P000700002019-07-10 10:55AM EDT70.000.200.050.500.00-3036.52%
IJR190816P000710002019-07-16 12:04PM EDT71.000.150.050.150.00-1023.54%
IJR190816P000720002019-06-06 12:41PM EDT72.001.450.200.300.00-31724.90%
IJR190816P000730002019-07-10 11:34AM EDT73.000.380.150.250.00-30020.41%
IJR190816P000740002019-07-19 3:17PM EDT74.000.350.200.300.00-1018.26%
IJR190816P000750002019-07-17 3:03PM EDT75.000.550.400.500.00-3018.21%
IJR190816P000760002019-07-19 3:52PM EDT76.000.750.550.750.00-9017.70%
IJR190816P000770002019-07-22 2:09PM EDT77.001.050.851.000.00-2015.99%
IJR190816P000780002019-07-10 1:33PM EDT78.001.311.251.400.00-52014.84%
IJR190816P000790002019-07-22 10:43AM EDT79.002.101.802.000.00-2014.58%
IJR190816P000800002019-07-15 9:30AM EDT80.001.952.552.900.00-5017.14%
IJR190816P000810002019-06-07 11:23AM EDT81.003.303.003.500.00-13012.84%
IJR190816P000820002019-06-07 11:23AM EDT82.003.003.304.200.00-1220.00%