IJR - iShares Core S&P Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR190517C000650002019-01-30 4:40PM EDT65.0010.8014.2014.900.00-2142.38%
IJR190517C000670002019-02-13 1:26PM EDT67.003.9012.0012.600.00-050.00%
IJR190517C000690002019-04-11 10:39AM EDT69.0010.700.000.000.00-100.00%
IJR190517C000700002019-02-04 12:45PM EDT70.008.109.2010.000.00-1233.99%
IJR190517C000710002019-04-01 9:46AM EDT71.007.080.000.000.00-100.00%
IJR190517C000720002019-02-13 1:26PM EDT72.002.807.307.800.00-030.00%
IJR190517C000730002019-03-14 10:40AM EDT73.005.866.307.800.00-12542.92%
IJR190517C000740002019-04-01 1:00PM EDT74.004.600.000.000.00-100.00%
IJR190517C000750002019-04-11 10:04AM EDT75.005.100.000.000.00-100.00%
IJR190517C000760002019-03-25 10:37AM EDT76.001.840.000.000.00-600.00%
IJR190517C000770002019-04-23 12:10PM EDT77.003.450.000.000.00-200.00%
IJR190517C000780002019-04-17 9:40AM EDT78.002.400.000.000.00-100.00%
IJR190517C000790002019-04-23 2:33PM EDT79.001.700.000.000.00-100.00%
IJR190517C000800002019-04-23 2:26PM EDT80.001.200.000.000.00-1600.39%
IJR190517C000810002019-04-23 11:40AM EDT81.000.640.000.000.00-3601.56%
IJR190517C000820002019-04-23 3:25PM EDT82.000.400.000.000.00-15903.13%
IJR190517C000830002019-04-23 10:11AM EDT83.000.080.000.000.00-203.13%
IJR190517C000840002019-04-10 2:23PM EDT84.000.100.000.000.00-206.25%
IJR190517C000850002019-04-08 3:41PM EDT85.000.100.000.000.00-406.25%
IJR190517C000860002019-03-06 2:07PM EDT86.000.100.000.500.00-14028.81%
IJR190517C000870002019-03-06 3:53PM EDT87.000.050.000.500.00-102831.69%
IJR190517C000880002019-03-05 10:53AM EDT88.000.100.000.500.00-57234.42%
IJR190517C000890002019-02-13 1:26PM EDT89.000.500.000.500.00-04837.06%
IJR190517C000900002019-02-15 2:27PM EDT90.000.100.000.300.00-47234.47%
IJR190517C000910002019-02-13 1:26PM EDT91.001.900.000.500.00-0142.09%
IJR190517C000920002019-02-13 1:26PM EDT92.001.450.000.500.00-0444.53%
IJR190517C000950002019-02-13 1:26PM EDT95.000.300.000.500.00-01551.47%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR190517P000620002019-02-25 1:29PM EDT62.000.100.000.150.00-31255.37%
IJR190517P000630002019-02-25 10:41AM EDT63.000.150.000.550.00-1159.18%
IJR190517P000640002019-03-27 11:58AM EDT64.000.200.000.000.00-10025.00%
IJR190517P000650002019-04-01 10:02AM EDT65.000.150.000.000.00-6025.00%
IJR190517P000660002019-02-13 1:26PM EDT66.004.230.000.600.00-0050.68%
IJR190517P000670002019-02-12 4:19PM EDT67.000.370.000.600.00-1356.93%
IJR190517P000680002019-04-15 9:30AM EDT68.000.280.000.000.00-1012.50%
IJR190517P000690002019-02-13 1:26PM EDT69.002.000.000.650.00-0851.03%
IJR190517P000700002019-04-09 2:18PM EDT70.000.150.000.000.00-6012.50%
IJR190517P000710002019-03-25 10:14AM EDT71.001.000.000.000.00-1212.50%
IJR190517P000720002019-04-10 10:32AM EDT72.000.210.000.000.00-40012.50%
IJR190517P000730002019-04-08 12:11PM EDT73.000.300.000.000.00-106.25%
IJR190517P000740002019-04-22 2:06PM EDT74.000.250.000.000.00-106.25%
IJR190517P000750002019-04-22 11:00AM EDT75.000.350.000.000.00-106.25%
IJR190517P000760002019-04-16 3:35PM EDT76.000.400.000.000.00-206.25%
IJR190517P000770002019-04-22 1:22PM EDT77.000.650.000.000.00-103.13%
IJR190517P000780002019-04-23 10:10AM EDT78.000.850.000.000.00-1803.13%
IJR190517P000790002019-04-22 9:30AM EDT79.001.200.000.000.00-101.56%
IJR190517P000800002019-02-13 1:27PM EDT80.004.521.752.000.00-0623.29%
IJR190517P000810002019-03-25 1:15PM EDT81.005.300.000.000.00-300.00%
IJR190517P000820002019-02-13 1:27PM EDT82.008.362.753.300.00-0824.41%
IJR190517P000840002019-02-13 1:27PM EDT84.009.704.605.100.00-0029.35%
IJR190517P000850002019-02-13 1:27PM EDT85.006.165.106.200.00-0034.38%
IJR190517P000860002019-02-13 1:27PM EDT86.0011.506.607.100.00-0036.11%
IJR190517P000880002019-02-13 1:27PM EDT88.004.408.509.100.00-0042.29%