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
IJR191115C000640002019-08-08 12:54PM EDT64.0013.750.000.000.00-700.00%
IJR191115C000650002019-08-19 12:12AM EDT65.0010.500.000.000.00--00.00%
IJR191115C000680002019-05-21 11:38AM EDT68.0010.5010.2011.100.00--044.48%
IJR191115C000700002019-08-16 3:54PM EDT70.007.020.000.000.00-100.00%
IJR191115C000710002019-08-14 2:18PM EDT71.005.430.000.000.00-2000.00%
IJR191115C000720002019-08-13 3:46PM EDT72.005.970.000.000.00-4000.00%
IJR191115C000730002019-07-18 3:43PM EDT73.006.104.504.800.00-4420.42%
IJR191115C000750002019-08-21 10:56AM EDT75.003.400.000.000.00-100.00%
IJR191115C000760002019-08-16 11:12AM EDT76.002.500.000.000.00-400.00%
IJR191115C000770002019-08-22 11:15AM EDT77.002.200.000.000.00-3400.78%
IJR191115C000780002019-08-21 10:46AM EDT78.001.720.000.000.00-401.56%
IJR191115C000790002019-08-22 1:32PM EDT79.001.420.000.000.00-301.56%
IJR191115C000800002019-08-22 10:02AM EDT80.001.100.000.000.00-203.13%
IJR191115C000810002019-08-22 1:07PM EDT81.000.700.000.000.00-1003.13%
IJR191115C000820002019-08-14 11:48AM EDT82.000.400.000.000.00-303.13%
IJR191115C000830002019-08-19 1:41PM EDT83.000.420.000.000.00-403.13%
IJR191115C000840002019-07-31 1:22PM EDT84.001.070.000.000.00-406.25%
IJR191115C000850002019-08-06 10:11AM EDT85.000.200.000.000.00-206.25%
IJR191115C000860002019-06-20 10:13AM EDT86.000.470.100.300.00-51418.65%
IJR191115C000870002019-06-27 1:47PM EDT87.000.200.150.300.00-5019.92%
IJR191115C000880002019-06-07 11:09AM EDT88.000.480.050.250.00-3220.26%
IJR191115C000900002019-06-07 11:09AM EDT90.000.150.000.550.00-5627.52%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR191115P000640002019-07-12 3:26PM EDT64.000.300.451.000.00-1035.99%
IJR191115P000650002019-08-14 3:05PM EDT65.000.800.000.000.00-406.25%
IJR191115P000660002019-06-07 11:23AM EDT66.001.000.450.650.00-101327.27%
IJR191115P000670002019-08-19 3:20PM EDT67.000.620.000.000.00-106.25%
IJR191115P000680002019-08-19 3:23PM EDT68.000.730.000.000.00-106.25%
IJR191115P000690002019-07-19 11:33AM EDT69.000.700.000.000.00-906.25%
IJR191115P000700002019-08-19 3:26PM EDT70.001.020.000.000.00-203.13%
IJR191115P000710002019-08-05 2:10PM EDT71.002.030.000.000.00-303.13%
IJR191115P000720002019-08-19 3:24PM EDT72.001.400.000.000.00-303.13%
IJR191115P000730002019-08-19 3:22PM EDT73.001.600.000.000.00-103.13%
IJR191115P000740002019-08-21 12:52PM EDT74.001.850.000.000.00-401.56%
IJR191115P000750002019-08-19 3:22PM EDT75.002.200.000.000.00-100.78%
IJR191115P000760002019-08-16 12:54PM EDT76.003.100.000.000.00-100.20%
IJR191115P000770002019-08-01 3:23PM EDT77.002.500.000.000.00-100.00%
IJR191115P000780002019-08-20 12:33PM EDT78.003.700.000.000.00-1800.00%
IJR191115P000790002019-08-21 1:44PM EDT79.004.000.000.000.00-2800.00%
IJR191115P000800002019-07-24 2:19PM EDT80.004.000.000.000.00-1500.00%
IJR191115P000810002019-07-25 10:31AM EDT81.003.570.000.000.00-200.00%
IJR191115P000830002019-08-19 12:12AM EDT83.007.300.000.000.00--00.00%