IJR - iShares Core S&P Small-Cap ETF

NYSEArca - NYSEArca Delayed 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 EDT55.0022.700.000.000.00-100.00%
IJR190816C000580002019-06-10 12:01AM EDT58.0019.720.000.000.00-400.00%
IJR190816C000600002019-06-10 12:01AM EDT60.0020.600.000.000.00-700.00%
IJR190816C000620002019-06-10 12:01AM EDT62.0018.400.000.000.00-700.00%
IJR190816C000650002019-06-07 11:09AM EDT65.0013.190.000.000.00-100.00%
IJR190816C000660002019-06-10 12:01AM EDT66.005.000.000.000.00-000.00%
IJR190816C000670002019-06-10 12:01AM EDT67.006.740.000.000.00-200.00%
IJR190816C000680002019-06-10 12:01AM EDT68.0010.800.000.000.00-1000.00%
IJR190816C000700002019-06-07 11:09AM EDT70.0010.800.000.000.00-200.00%
IJR190816C000710002019-06-10 12:01AM EDT71.006.530.000.000.00-1000.00%
IJR190816C000720002019-06-07 11:23AM EDT72.008.700.000.000.00-100.00%
IJR190816C000730002019-06-11 12:07PM EDT73.004.300.000.000.00-100.00%
IJR190816C000740002019-06-10 12:01AM EDT74.007.800.000.000.00-10000.00%
IJR190816C000750002019-06-07 11:23AM EDT75.005.000.000.000.00-500.00%
IJR190816C000760002019-06-18 3:06PM EDT76.002.800.000.000.00-300.00%
IJR190816C000770002019-06-19 9:35AM EDT77.002.100.000.000.00-100.00%
IJR190816C000780002019-06-17 3:50PM EDT78.001.150.000.000.00-100.78%
IJR190816C000790002019-06-18 9:56AM EDT79.001.250.000.000.00-2801.56%
IJR190816C000800002019-06-13 2:29PM EDT80.000.750.000.000.00-103.13%
IJR190816C000810002019-06-19 2:26PM EDT81.000.430.000.000.00-203.13%
IJR190816C000820002019-06-18 2:43PM EDT82.000.300.000.000.00-1203.13%
IJR190816C000830002019-06-11 10:45AM EDT83.000.150.000.000.00-2006.25%
IJR190816C000840002019-06-18 12:44PM EDT84.000.150.000.000.00-106.25%
IJR190816C000850002019-05-29 12:58PM EDT85.000.050.000.000.00-206.25%
IJR190816C000860002019-06-07 11:23AM EDT86.000.700.000.000.00-306.25%
IJR190816C000870002019-06-07 11:23AM EDT87.000.430.000.000.00-406.25%
IJR190816C000880002019-06-10 12:01AM EDT88.000.400.200.000.00-506.25%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR190816P000550002019-06-07 11:23AM EDT55.000.150.000.000.00-10025.00%
IJR190816P000560002019-06-10 12:01AM EDT56.000.400.000.000.00-7012.50%
IJR190816P000580002019-06-07 11:23AM EDT58.000.350.000.000.00-2012.50%
IJR190816P000590002019-06-10 12:01AM EDT59.000.710.000.000.00-10012.50%
IJR190816P000600002019-06-10 12:01AM EDT60.000.750.000.000.00-10012.50%
IJR190816P000620002019-06-10 12:01AM EDT62.000.870.200.000.00-8012.50%
IJR190816P000640002019-06-07 11:23AM EDT64.000.400.100.000.00-1012.50%
IJR190816P000650002019-06-07 11:23AM EDT65.000.600.000.000.00-40012.50%
IJR190816P000660002019-06-07 11:23AM EDT66.000.530.000.000.00-1012.50%
IJR190816P000680002019-06-18 10:45AM EDT68.000.300.000.000.00-106.25%
IJR190816P000690002019-06-19 3:35PM EDT69.000.300.000.000.00-106.25%
IJR190816P000700002019-06-19 2:37PM EDT70.000.400.000.000.00-4006.25%
IJR190816P000710002019-06-10 3:03PM EDT71.000.850.000.000.00-28106.25%
IJR190816P000720002019-06-06 12:41PM EDT72.001.450.000.000.00-303.13%
IJR190816P000730002019-06-13 2:43PM EDT73.001.130.000.000.00-603.13%
IJR190816P000740002019-06-12 10:13AM EDT74.001.380.000.000.00-303.13%
IJR190816P000750002019-06-19 2:47PM EDT75.001.370.000.000.00-4501.56%
IJR190816P000760002019-06-17 1:14PM EDT76.001.900.000.000.00-100.78%
IJR190816P000770002019-06-17 3:50PM EDT77.002.430.000.000.00-100.10%
IJR190816P000780002019-06-07 11:23AM EDT78.002.900.000.000.00-200.00%
IJR190816P000790002019-06-10 12:01AM EDT79.003.400.000.000.00-400.00%
IJR190816P000800002019-06-07 11:23AM EDT80.003.300.000.000.00-500.00%
IJR190816P000810002019-06-07 11:23AM EDT81.003.300.000.000.00-100.00%
IJR190816P000820002019-06-07 11:23AM EDT82.003.000.000.000.00-100.00%