IJR - iShares Core S&P Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR191115C000640002019-10-21 11:28AM EDT64.0015.1714.9015.500.00-7060.84%
IJR191115C000650002019-08-19 12:12AM EDT65.0010.5013.7016.800.00--077.10%
IJR191115C000680002019-05-21 11:38AM EDT68.0010.5010.2011.100.00--029.69%
IJR191115C000700002019-10-15 9:45AM EDT70.007.208.909.500.00-1040.23%
IJR191115C000710002019-08-14 2:18PM EDT71.005.438.3010.400.00-202054.00%
IJR191115C000720002019-08-13 3:46PM EDT72.005.970.000.000.00-4000.00%
IJR191115C000730002019-09-27 3:02PM EDT73.005.606.006.700.00-4034.03%
IJR191115C000740002019-10-03 11:50AM EDT74.002.805.205.500.00-4026.37%
IJR191115C000750002019-10-16 12:09PM EDT75.003.924.304.600.00-2024.61%
IJR191115C000760002019-10-18 2:45PM EDT76.002.963.503.800.00-3023.93%
IJR191115C000770002019-10-18 12:18PM EDT77.001.882.652.900.00-10021.05%
IJR191115C000780002019-10-22 3:30PM EDT78.002.051.952.150.00-1019.53%
IJR191115C000790002019-10-22 1:30PM EDT79.001.401.301.45-0.05-3.45%8017.63%
IJR191115C000800002019-10-22 11:45AM EDT80.000.750.800.95-0.05-6.25%6016.87%
IJR191115C000810002019-10-22 12:44PM EDT81.000.450.400.55-0.10-18.18%6015.87%
IJR191115C000820002019-10-22 12:23PM EDT82.000.210.250.30-0.01-4.55%13015.33%
IJR191115C000830002019-10-16 3:04PM EDT83.000.100.050.200.00-1016.21%
IJR191115C000840002019-10-21 9:30AM EDT84.000.050.000.100.00-11015.92%
IJR191115C000850002019-10-14 1:56PM EDT85.000.200.000.300.00-1024.12%
IJR191115C000860002019-10-09 12:03PM EDT86.000.140.000.250.00-71525.49%
IJR191115C000870002019-08-28 9:53AM EDT87.000.050.150.450.00-5032.96%
IJR191115C000880002019-06-07 11:09AM EDT88.000.480.050.250.00-3230.37%
IJR191115C000900002019-06-07 11:09AM EDT90.000.150.000.550.00-5643.07%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR191115P000640002019-10-09 12:03PM EDT64.000.260.000.300.00-1055.18%
IJR191115P000650002019-09-20 3:46PM EDT65.000.250.050.300.00-1051.95%
IJR191115P000660002019-06-07 11:23AM EDT66.001.000.450.600.00-101356.25%
IJR191115P000670002019-08-19 3:20PM EDT67.000.620.050.750.00--058.64%
IJR191115P000680002019-10-09 1:50PM EDT68.000.450.050.300.00-363842.33%
IJR191115P000690002019-10-14 9:33AM EDT69.000.330.050.350.00-4040.72%
IJR191115P000700002019-10-11 2:40PM EDT70.000.300.050.300.00-4035.94%
IJR191115P000710002019-10-11 3:01PM EDT71.000.300.100.400.00-3035.55%
IJR191115P000720002019-10-14 9:33AM EDT72.000.630.050.200.00-411326.56%
IJR191115P000730002019-10-09 3:11PM EDT73.000.200.100.20-0.95-82.61%2023.54%
IJR191115P000740002019-10-15 11:52AM EDT74.000.250.200.30-0.30-54.55%1023.05%
IJR191115P000750002019-10-15 3:01PM EDT75.000.700.250.400.00-105321.78%
IJR191115P000760002019-10-16 1:58PM EDT76.000.900.350.450.00-1019.04%
IJR191115P000770002019-10-17 11:05AM EDT77.001.000.550.700.00-3018.90%
IJR191115P000780002019-10-22 1:50PM EDT78.000.800.800.95-0.15-15.79%314217.60%
IJR191115P000790002019-10-22 3:55PM EDT79.001.201.201.30+0.10+9.09%20016.38%
IJR191115P000800002019-09-17 11:29AM EDT80.002.272.202.450.00-1023.83%
IJR191115P000810002019-07-25 10:31AM EDT81.003.577.408.000.00-2181.76%
IJR191115P000830002019-08-19 12:12AM EDT83.007.303.204.300.00--019.43%
IJR191115P000890002019-09-16 12:09AM EDT89.009.4010.5011.500.00--050.34%
IJR191115P000920002019-09-17 10:10AM EDT92.0012.3013.5014.600.00---59.62%