IJR - iShares Core S&P Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR191018C000680002019-09-09 12:59PM EDT68.009.508.3010.000.00-20101.56%
IJR191018C000700002019-10-07 12:21PM EDT70.006.610.000.000.00-400.00%
IJR191018C000710002019-08-26 12:36PM EDT71.004.606.507.800.00--0118.56%
IJR191018C000720002019-10-14 12:11AM EDT72.005.200.000.000.00---0.00%
IJR191018C000730002019-09-27 10:52AM EDT73.005.830.000.000.00-100.00%
IJR191018C000750002019-10-07 2:59PM EDT75.002.500.000.000.00-1000.00%
IJR191018C000760002019-10-14 11:25AM EDT76.001.000.000.000.00-1400.00%
IJR191018C000770002019-10-11 3:33PM EDT77.001.050.000.000.00-1701.56%
IJR191018C000780002019-10-11 11:46AM EDT78.000.660.000.000.00-506.25%
IJR191018C000790002019-10-11 3:19PM EDT79.000.250.050.000.00-1006.25%
IJR191018C000800002019-10-11 12:15PM EDT80.000.100.000.000.00-5012.50%
IJR191018C000810002019-09-30 1:04PM EDT81.000.200.000.000.00-32012.50%
IJR191018C000820002019-10-08 12:57PM EDT82.000.100.000.000.00-439012.50%
IJR191018C000830002019-09-25 3:11PM EDT83.000.130.000.000.00-1025.00%
IJR191018C000840002019-10-02 11:03AM EDT84.000.050.050.000.00-17025.00%
IJR191018C000850002019-09-16 12:09AM EDT85.000.250.000.000.00--025.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR191018P000690002019-09-10 9:44AM EDT69.000.130.050.500.00-5777.83%
IJR191018P000700002019-09-06 7:41PM EDT70.000.250.000.150.00-5051.56%
IJR191018P000710002019-09-03 12:52PM EDT71.001.150.200.650.00-2070.70%
IJR191018P000720002019-09-05 1:27PM EDT72.000.650.401.550.00-10086.52%
IJR191018P000730002019-09-13 2:20PM EDT73.000.350.000.150.00-48637.50%
IJR191018P000740002019-10-11 3:17PM EDT74.000.150.000.000.00-406.25%
IJR191018P000750002019-10-09 3:35PM EDT75.000.750.000.000.00-106.25%
IJR191018P000760002019-10-14 10:24AM EDT76.000.550.000.000.00-403.13%
IJR191018P000770002019-10-11 12:55PM EDT77.000.700.000.000.00-300.00%
IJR191018P000780002019-09-26 11:48AM EDT78.001.350.000.000.00-700.00%
IJR191018P000790002019-10-10 10:19AM EDT79.003.400.000.000.00-400.00%
IJR191018P000800002019-09-23 2:17PM EDT80.001.670.000.000.00-300.00%
IJR191018P000810002019-09-16 12:09AM EDT81.001.950.000.000.00--00.00%
IJR191018P000820002019-09-16 12:09AM EDT82.003.905.006.100.00--050.49%
IJR191018P000830002019-09-16 12:09AM EDT83.004.006.007.200.00--060.35%
IJR191018P000850002019-09-16 12:09AM EDT85.006.807.708.800.00--085.84%