IJR - iShares Core S&P Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR200221C000640002019-08-19 12:12AM EDT64.0014.200.000.000.00--00.00%
IJR200221C000650002019-07-31 2:48PM EDT65.0015.5511.2011.900.00-550.00%
IJR200221C000660002019-08-16 3:54PM EDT66.0010.900.000.000.00-100.00%
IJR200221C000680002019-08-12 2:44PM EDT68.009.5311.9014.100.00-1029.00%
IJR200221C000690002019-08-19 12:12AM EDT69.007.480.000.000.00--00.00%
IJR200221C000700002019-09-11 2:24PM EDT70.0011.200.000.000.00-1000.00%
IJR200221C000710002019-08-13 3:46PM EDT71.007.6210.2011.000.00-40023.40%
IJR200221C000720002019-09-12 10:46AM EDT72.009.700.000.000.00-200.00%
IJR200221C000730002019-08-14 11:30AM EDT73.005.138.809.200.00-47021.47%
IJR200221C000740002019-08-05 3:38PM EDT74.005.005.505.700.00-130.00%
IJR200221C000750002019-09-04 9:36AM EDT75.004.400.000.000.00-500.00%
IJR200221C000760002019-08-16 12:50PM EDT76.003.810.000.000.00-100.00%
IJR200221C000770002019-09-05 12:45PM EDT77.003.600.000.000.00-600.00%
IJR200221C000780002019-08-14 11:30AM EDT78.002.405.105.500.00-51019.34%
IJR200221C000790002019-09-16 1:58PM EDT79.004.900.000.000.00-2000.00%
IJR200221C000800002019-09-12 12:57PM EDT80.003.900.000.000.00-600.00%
IJR200221C000810002019-07-01 11:58AM EDT81.002.700.000.000.00--00.20%
IJR200221C000820002019-09-12 10:47AM EDT82.002.880.000.000.00-1000.78%
IJR200221C000830002019-08-29 2:43PM EDT83.000.850.000.000.00-101.56%
IJR200221C000840002019-09-16 3:48PM EDT84.002.100.000.000.00-301.56%
IJR200221C000850002019-09-16 1:05PM EDT85.001.900.000.000.00-401.56%
IJR200221C000870002019-09-13 9:35AM EDT87.001.000.000.000.00-203.13%
IJR200221C000880002019-09-09 12:06PM EDT88.000.290.000.000.00-1803.13%
IJR200221C000900002019-09-11 10:59AM EDT90.000.250.000.000.00--03.13%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR200221P000640002019-09-11 11:07AM EDT64.000.700.000.000.00-106.25%
IJR200221P000650002019-09-04 1:27PM EDT65.001.350.000.000.00-5006.25%
IJR200221P000660002019-09-16 12:09AM EDT66.000.680.000.000.00--06.25%
IJR200221P000670002019-08-20 10:28AM EDT67.001.400.000.000.00-1506.25%
IJR200221P000680002019-08-15 9:34AM EDT68.002.240.601.200.00-28027.21%
IJR200221P000690002019-08-09 1:22PM EDT69.001.751.051.200.00-1025.64%
IJR200221P000700002019-09-11 2:24PM EDT70.001.300.000.000.00-1006.25%
IJR200221P000710002019-09-13 3:57PM EDT71.001.450.000.000.00-8006.25%
IJR200221P000720002019-09-16 1:05PM EDT72.001.600.000.000.00-403.13%
IJR200221P000730002019-09-10 2:18PM EDT73.002.100.000.000.00-103.13%
IJR200221P000740002019-08-21 9:30AM EDT74.002.930.000.000.00-303.13%
IJR200221P000750002019-09-16 10:30AM EDT75.001.950.000.000.00-603.13%
IJR200221P000760002019-08-19 12:12PM EDT76.003.700.000.000.00-103.13%
IJR200221P000770002019-07-19 12:48PM EDT77.003.502.750.000.00-1181.56%
IJR200221P000780002019-07-22 1:37PM EDT78.004.103.206.900.00--139.33%
IJR200221P000860002019-08-19 12:12AM EDT86.0010.000.000.000.00--00.00%