IJR - iShares Core S&P Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR191220C000640002019-11-04 10:51AM EST64.0017.1218.3018.800.00-77111.72%
IJR191220C000650002019-11-05 9:32AM EST65.0016.8017.3017.800.00--11105.86%
IJR191220C000670002019-11-05 9:32AM EST67.0014.8015.4015.900.00-1113108.40%
IJR191220C000700002019-11-25 9:40AM EST70.0010.8012.1013.100.00--0106.06%
IJR191220C000710002019-11-18 12:06AM EST71.0010.2011.3012.000.00--091.99%
IJR191220C000730002019-10-29 9:21AM EST73.007.778.709.300.00--10.00%
IJR191220C000750002019-12-13 11:03AM EST75.007.797.407.90+0.89+12.90%2058.79%
IJR191220C000760002019-11-18 12:06AM EST76.005.006.406.800.00--044.53%
IJR191220C000780002019-12-10 11:39AM EST78.004.504.404.800.00-4033.20%
IJR191220C000790002019-11-27 1:53PM EST79.003.703.303.800.00-9027.54%
IJR191220C000800002019-12-11 10:31AM EST80.003.482.502.850.00-10024.41%
IJR191220C000810002019-12-11 10:21AM EST81.002.151.501.850.00-1017.77%
IJR191220C000820002019-12-13 3:17PM EST82.000.700.600.80-0.73-51.05%808.59%
IJR191220C000830002019-12-13 3:25PM EST83.000.200.200.30-0.45-69.23%10011.08%
IJR191220C000840002019-12-11 3:35PM EST84.000.100.100.100.00-5012.89%
IJR191220C000850002019-12-13 2:45PM EST85.000.050.000.10-0.03-37.50%15019.04%
IJR191220C000860002019-12-13 11:03AM EST86.000.180.000.15+0.03+20.00%2227.54%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR191220P000640002019-12-13 11:03AM EST64.000.050.000.00-0.05-50.00%1150.00%
IJR191220P000700002019-10-30 11:25AM EST70.000.210.000.250.00-202082.42%
IJR191220P000740002019-10-30 9:39AM EST74.000.510.000.250.00-101059.38%
IJR191220P000750002019-12-13 11:03AM EST75.000.250.000.30+0.14+127.27%2055.66%
IJR191220P000760002019-11-19 10:04AM EST76.000.350.000.300.00--059.47%
IJR191220P000770002019-12-06 9:53AM EST77.000.110.000.300.00-1052.73%
IJR191220P000780002019-12-11 3:37PM EST78.000.130.000.250.00-1043.36%
IJR191220P000790002019-12-12 3:50PM EST79.000.100.000.100.00-6028.22%
IJR191220P000800002019-12-11 9:47AM EST80.000.300.050.150.00-2024.90%
IJR191220P000810002019-12-13 1:56PM EST81.000.200.150.25-0.27-57.45%1022.07%
IJR191220P000820002019-12-11 10:38AM EST82.000.850.350.550.00-1022.32%
IJR191220P000830002019-12-06 1:57PM EST83.001.300.801.100.00-19024.51%
IJR191220P000840002019-12-11 3:59PM EST84.002.101.651.950.00-14030.71%
IJR191220P000850002019-10-28 9:10AM EST85.004.903.303.700.00--1055.32%
IJR191220P000860002019-12-05 2:02PM EST86.005.103.603.900.00-18045.61%
IJR191220P000870002019-12-11 10:45AM EST87.005.204.405.000.00-9056.25%
IJR191220P000880002019-11-21 9:31AM EST88.007.405.606.000.00-34055.76%
IJR191220P000890002019-12-02 9:32AM EST89.008.296.307.000.00-11055.47%
IJR191220P000900002019-12-02 12:28PM EST90.009.407.108.000.00-10055.76%
IJR191220P000910002019-12-10 2:07PM EST91.008.908.309.000.00-1066.60%
IJR191220P000920002019-12-11 11:00AM EST92.0010.309.2010.000.00-183069.14%