IJR - iShares Core S&P Small-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
IJR200221C000640002019-12-23 11:02AM EST64.0020.0021.2021.700.00-7060.74%
IJR200221C000650002019-07-31 1:48PM EST65.0015.5511.2011.900.00-550.00%
IJR200221C000660002019-08-16 2:54PM EST66.0010.9012.5016.100.00-110.00%
IJR200221C000680002019-08-12 1:44PM EST68.009.5311.9014.100.00-100.00%
IJR200221C000690002019-09-23 1:07PM EST69.0011.4511.1011.400.00-4000.00%
IJR200221C000700002019-10-07 12:05PM EST70.008.3011.4012.600.00-250.00%
IJR200221C000710002019-09-23 1:06PM EST71.009.759.109.700.00-4000.00%
IJR200221C000720002019-09-23 1:02PM EST72.008.998.408.900.00-800.00%
IJR200221C000730002019-09-23 11:27AM EST73.008.037.408.000.00-4700.00%
IJR200221C000740002019-10-22 9:06AM EST74.006.306.807.100.00-250.00%
IJR200221C000750002019-12-31 10:33AM EST75.009.4010.4010.700.00-2032.32%
IJR200221C000760002019-12-04 11:56AM EST76.006.297.708.000.00-100.00%
IJR200221C000770002020-01-15 3:50PM EST77.007.498.408.700.00-2027.25%
IJR200221C000780002020-01-13 2:37PM EST78.006.117.507.800.00-1026.73%
IJR200221C000790002019-12-05 3:56PM EST79.004.035.105.300.00-2500.00%
IJR200221C000800002020-01-16 9:50AM EST80.005.645.605.900.00-1022.95%
IJR200221C000810002019-12-31 11:09AM EST81.004.084.704.900.00-7020.04%
IJR200221C000820002020-01-16 10:04AM EST82.004.153.804.000.00-1018.38%
IJR200221C000830002020-01-16 1:00PM EST83.003.233.003.200.00-3017.51%
IJR200221C000840002020-01-16 2:10PM EST84.002.432.202.350.00-2015.45%
IJR200221C000850002020-01-17 3:13PM EST85.001.541.551.65-0.16-9.41%5014.26%
IJR200221C000860002020-01-17 9:30AM EST86.001.201.001.10+0.08+7.14%1013.55%
IJR200221C000870002020-01-17 3:08PM EST87.000.600.550.65-0.05-7.69%14012.64%
IJR200221C000880002020-01-17 1:52PM EST88.000.300.250.40-0.05-14.29%425012.67%
IJR200221C000890002020-01-16 10:17AM EST89.000.250.100.200.00-7012.11%
IJR200221C000900002019-11-07 10:18AM EST90.000.150.000.200.00-101514.31%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR200221P000640002020-01-16 10:25AM EST64.000.060.000.200.00-1054.98%
IJR200221P000650002019-09-30 1:42PM EST65.000.700.300.450.00-50059.72%
IJR200221P000660002019-12-23 3:34PM EST66.000.100.000.200.00-1050.00%
IJR200221P000670002019-12-23 11:04AM EST67.000.100.000.200.00-4047.56%
IJR200221P000680002019-12-20 1:31PM EST68.000.100.000.250.00-24047.27%
IJR200221P000690002019-11-18 10:00AM EST69.000.550.000.250.00-11944.73%
IJR200221P000700002020-01-07 2:04PM EST70.000.120.000.250.00-3042.29%
IJR200221P000710002020-01-14 11:33AM EST71.000.080.000.250.00-3039.84%
IJR200221P000720002019-10-08 2:19PM EST72.002.650.600.800.00-1750.88%
IJR200221P000730002019-12-23 9:32AM EST73.000.250.000.200.00-50033.30%
IJR200221P000740002020-01-02 3:18PM EST74.000.240.000.250.00-2032.57%
IJR200221P000750002019-12-27 12:20PM EST75.000.300.000.250.00-2030.18%
IJR200221P000760002020-01-08 12:36PM EST76.000.250.000.300.00-4029.05%
IJR200221P000770002020-01-17 1:32PM EST77.000.090.000.30-0.28-75.68%4026.56%
IJR200221P000780002020-01-13 2:37PM EST78.000.280.150.200.00-1021.63%
IJR200221P000790002020-01-10 3:41PM EST79.000.450.000.250.00-2020.46%
IJR200221P000800002020-01-16 9:41AM EST80.000.270.150.300.00-1018.99%
IJR200221P000810002020-01-16 10:06AM EST81.000.350.250.400.00-4018.07%
IJR200221P000820002020-01-15 10:50AM EST82.000.580.400.500.00-1016.65%
IJR200221P000830002020-01-16 10:25AM EST83.000.640.550.650.00-1015.41%
IJR200221P000840002020-01-17 9:57AM EST84.000.750.750.85-0.36-32.43%10014.10%
IJR200221P000850002020-01-17 1:37PM EST85.001.041.051.15-0.06-5.45%42012.99%
IJR200221P000860002020-01-17 12:11PM EST86.001.501.501.60-0.04-2.60%29012.26%
IJR200221P000900002019-12-16 12:13AM EST90.008.203.904.700.00--011.08%
IJR200221P000910002019-12-02 9:32AM EST91.009.507.507.900.00--042.97%