NYSEArca - Nasdaq Real Time Price • USD
iShares Core S&P Small-Cap ETF (IJR)
As of 3:42 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IJR240517C00065000 | 2/8/2024 3:00 PM | 65 | 39.50 | 42.40 | 43.90 | 0.00 | 0.00% | 14 | 24 | 178.96% |
IJR240517C00070000 | 11/15/2023 8:50 PM | 70 | 27.80 | 35.40 | 37.80 | 0.00 | 0.00% | 26 | 90 | 118.46% |
IJR240517C00075000 | 11/15/2023 6:14 PM | 75 | 23.20 | 31.30 | 33.20 | 0.00 | 0.00% | 3 | 35 | 118.99% |
IJR240517C00080000 | 1/9/2024 5:54 PM | 80 | 26.50 | 24.70 | 27.40 | 0.00 | 0.00% | 1 | 0 | 69.04% |
IJR240517C00085000 | 2/14/2024 3:50 PM | 85 | 20.85 | 20.40 | 23.30 | 0.00 | 0.00% | 1 | 38 | 77.49% |
IJR240517C00086000 | 9/25/2023 6:10 PM | 86 | 12.74 | 7.80 | 8.20 | 0.00 | 0.00% | 3 | 3 | 0.00% |
IJR240517C00087000 | 11/7/2023 5:10 PM | 87 | 9.65 | 13.90 | 15.80 | 0.00 | 0.00% | 2 | 2 | 0.00% |
IJR240517C00088000 | 1/25/2024 5:54 PM | 88 | 18.60 | 18.80 | 20.30 | 0.00 | 0.00% | 1 | 42 | 80.71% |
IJR240517C00089000 | 4/25/2024 6:52 PM | 89 | 15.90 | 16.60 | 17.40 | 0.00 | 0.00% | 2 | 2 | 56.10% |
IJR240517C00090000 | 4/15/2024 4:01 PM | 90 | 15.07 | 15.60 | 16.40 | 0.00 | 0.00% | 1 | 179 | 53.37% |
IJR240517C00091000 | 4/10/2024 7:41 PM | 91 | 15.32 | 13.60 | 15.40 | 0.00 | 0.00% | 1 | 6 | 50.64% |
IJR240517C00092000 | 4/17/2024 7:08 PM | 92 | 11.45 | 13.80 | 14.40 | 0.00 | 0.00% | 1 | 10 | 47.90% |
IJR240517C00093000 | 4/1/2024 1:41 PM | 93 | 17.94 | 11.60 | 13.50 | 0.00 | 0.00% | 1 | 21 | 47.14% |
IJR240517C00094000 | 1/24/2024 3:00 PM | 94 | 14.00 | 13.60 | 14.60 | 0.00 | 0.00% | 1 | 7 | 68.24% |
IJR240517C00095000 | 4/19/2024 2:19 PM | 95 | 8.85 | 10.70 | 11.50 | 0.00 | 0.00% | 20 | 32 | 41.55% |
IJR240517C00096000 | 4/19/2024 3:12 PM | 96 | 8.10 | 9.70 | 10.60 | 0.00 | 0.00% | 2 | 28 | 40.38% |
IJR240517C00097000 | 4/18/2024 3:37 PM | 97 | 7.50 | 8.80 | 9.60 | 0.00 | 0.00% | 8 | 29 | 37.48% |
IJR240517C00098000 | 4/4/2024 1:41 PM | 98 | 12.10 | 7.80 | 8.60 | 0.00 | 0.00% | 10 | 20 | 34.52% |
IJR240517C00099000 | 4/10/2024 5:22 PM | 99 | 7.99 | 6.90 | 7.70 | 0.00 | 0.00% | 1 | 19 | 32.98% |
IJR240517C00100000 | 4/25/2024 3:54 PM | 100 | 5.23 | 6.20 | 6.70 | 0.00 | 0.00% | 4 | 122 | 29.88% |
IJR240517C00101000 | 1/25/2024 3:29 PM | 101 | 8.50 | 7.90 | 8.40 | 0.00 | 0.00% | 1 | 19 | 54.03% |
IJR240517C00102000 | 3/27/2024 1:30 PM | 102 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 30 | 0.00% |
IJR240517C00103000 | 4/19/2024 3:42 PM | 103 | 2.65 | 3.80 | 4.30 | 0.00 | 0.00% | 1 | 91 | 26.64% |
IJR240517C00104000 | 4/24/2024 5:18 PM | 104 | 3.10 | 3.00 | 3.50 | 0.00 | 0.00% | 4 | 134 | 24.78% |
IJR240517C00105000 | 4/26/2024 5:02 PM | 105 | 2.35 | 2.30 | 2.70 | 0.17 | 7.80% | 6 | 253 | 22.47% |
IJR240517C00106000 | 4/26/2024 3:14 PM | 106 | 1.85 | 1.85 | 2.30 | 0.44 | 31.21% | 1 | 85 | 23.49% |
IJR240517C00107000 | 4/26/2024 3:57 PM | 107 | 1.45 | 1.20 | 1.60 | 0.42 | 40.78% | 5 | 327 | 20.91% |
IJR240517C00108000 | 4/26/2024 6:53 PM | 108 | 1.00 | 0.60 | 1.35 | 0.12 | 13.64% | 5 | 267 | 22.10% |
IJR240517C00109000 | 4/25/2024 7:18 PM | 109 | 1.19 | 0.45 | 0.90 | 0.57 | 91.94% | 1 | 176 | 20.48% |
IJR240517C00110000 | 4/26/2024 5:06 PM | 110 | 0.50 | 0.35 | 0.60 | 0.09 | 21.95% | 7 | 771 | 19.63% |
IJR240517C00115000 | 4/25/2024 7:51 PM | 115 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 492 | 29.79% |
IJR240517C00120000 | 4/22/2024 2:45 PM | 120 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 174 | 39.70% |
IJR240517C00125000 | 3/28/2024 2:58 PM | 125 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 19 | 48.63% |
IJR240517C00130000 | 12/29/2023 2:54 PM | 130 | 0.50 | 0.20 | 0.35 | 0.00 | 0.00% | 5 | 10 | 50.05% |
IJR240517C00140000 | 12/5/2023 2:47 PM | 140 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 71.63% |
IJR240517C00145000 | 1/5/2024 7:05 PM | 145 | 0.16 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 5 | 68.85% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IJR240517P00050000 | 12/21/2023 7:30 PM | 50 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 165.72% |
IJR240517P00055000 | 3/11/2024 3:50 PM | 55 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 3 | 136.91% |
IJR240517P00060000 | 11/8/2023 8:28 PM | 60 | 0.21 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 21 | 120.70% |
IJR240517P00065000 | 9/26/2023 6:00 PM | 65 | 0.61 | 0.65 | 0.85 | 0.00 | 0.00% | - | 1 | 130.91% |
IJR240517P00070000 | 3/20/2024 2:22 PM | 70 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 77 | 98.54% |
IJR240517P00075000 | 11/3/2023 3:02 PM | 75 | 0.88 | 0.40 | 0.55 | 0.00 | 0.00% | 2 | 73 | 88.77% |
IJR240517P00080000 | 4/8/2024 5:14 PM | 80 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 19 | 25.00% |
IJR240517P00085000 | 4/8/2024 5:14 PM | 85 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 22 | 53.52% |
IJR240517P00087000 | 4/1/2024 3:56 PM | 87 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 39 | 57.03% |
IJR240517P00088000 | 2/27/2024 6:01 PM | 88 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 18 | 21 | 54.39% |
IJR240517P00089000 | 11/7/2023 4:28 PM | 89 | 3.20 | 1.45 | 1.80 | 0.00 | 0.00% | 1 | 3 | 74.17% |
IJR240517P00090000 | 3/20/2024 2:27 PM | 90 | 0.30 | 0.05 | 0.25 | 0.00 | 0.00% | 5 | 16 | 41.80% |
IJR240517P00091000 | 3/11/2024 7:16 PM | 91 | 0.28 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 7 | 44.04% |
IJR240517P00092000 | 4/11/2024 3:50 PM | 92 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 43 | 46 | 37.21% |
IJR240517P00093000 | 4/26/2024 4:50 PM | 93 | 0.10 | 0.00 | 0.25 | -0.25 | -71.43% | 1 | 24 | 34.86% |
IJR240517P00094000 | 4/16/2024 3:31 PM | 94 | 0.46 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 23 | 38.87% |
IJR240517P00095000 | 4/25/2024 1:51 PM | 95 | 0.20 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 96 | 31.64% |
IJR240517P00096000 | 4/25/2024 3:04 PM | 96 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 43 | 26.51% |
IJR240517P00097000 | 4/25/2024 1:36 PM | 97 | 0.33 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 59 | 38.62% |
IJR240517P00098000 | 4/24/2024 4:57 PM | 98 | 0.28 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 9 | 23.29% |
IJR240517P00099000 | 4/25/2024 1:30 PM | 99 | 0.48 | 0.20 | 0.30 | 0.00 | 0.00% | 4 | 99 | 22.02% |
IJR240517P00100000 | 4/25/2024 3:12 PM | 100 | 0.70 | 0.30 | 0.40 | 0.00 | 0.00% | 2 | 2,021 | 21.39% |
IJR240517P00101000 | 4/26/2024 1:51 PM | 101 | 0.47 | 0.40 | 0.50 | -0.08 | -14.55% | 1 | 1,958 | 20.29% |
IJR240517P00102000 | 4/22/2024 7:41 PM | 102 | 1.18 | 0.55 | 0.65 | 0.00 | 0.00% | 8 | 183 | 19.46% |
IJR240517P00103000 | 4/23/2024 4:45 PM | 103 | 1.00 | 0.80 | 0.90 | 0.00 | 0.00% | 1 | 147 | 19.29% |
IJR240517P00104000 | 4/26/2024 3:40 PM | 104 | 1.09 | 1.05 | 1.20 | -0.81 | -42.63% | 4 | 148 | 18.91% |
IJR240517P00105000 | 4/25/2024 7:20 PM | 105 | 1.90 | 1.15 | 1.50 | 0.00 | 0.00% | 13 | 160 | 17.82% |
IJR240517P00106000 | 4/26/2024 2:36 PM | 106 | 1.87 | 1.60 | 2.10 | -0.06 | -3.11% | 1 | 235 | 18.90% |
IJR240517P00107000 | 4/25/2024 2:29 PM | 107 | 3.60 | 1.10 | 2.60 | 0.00 | 0.00% | 2 | 39 | 18.19% |
IJR240517P00108000 | 4/19/2024 5:23 PM | 108 | 5.70 | 2.70 | 3.30 | 0.00 | 0.00% | 4 | 92 | 18.70% |
IJR240517P00109000 | 4/19/2024 7:41 PM | 109 | 7.70 | 3.30 | 4.10 | 0.00 | 0.00% | 1 | 18 | 19.62% |
IJR240517P00110000 | 4/22/2024 2:13 PM | 110 | 6.49 | 4.10 | 4.90 | 0.00 | 0.00% | 2 | 141 | 19.97% |
IJR240517P00115000 | 3/15/2024 1:52 PM | 115 | 9.60 | 9.80 | 11.20 | 0.00 | 0.00% | 10 | 11 | 49.34% |
IJR240517P00120000 | 12/26/2023 3:37 PM | 120 | 11.58 | 13.10 | 15.90 | 0.00 | 0.00% | - | 0 | 57.81% |
Related Tickers
CQQQ Invesco China Technology ETF
34.06
+3.94%
QLD ProShares Ultra QQQ
82.15
+3.52%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.96
+3.28%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
EZA iShares MSCI South Africa ETF
40.05
+2.64%
SMH VanEck Semiconductor ETF
217.68
+2.58%
IGM iShares Expanded Tech Sector ETF
83.75
+2.48%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
PSI Invesco Semiconductors ETF
54.70
+2.37%
FTXL First Trust Nasdaq Semiconductor ETF
87.44
+2.36%
IYW iShares U.S. Technology ETF
131.16
+2.31%
FLJH Franklin FTSE Japan Hedged ETF
31.14
+2.33%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
FLLA Franklin FTSE Latin America ETF
22.99
+2.24%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.43
+2.23%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.79
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
68.38
+2.22%
SOXX iShares Semiconductor ETF
217.06
+2.19%
DXJ WisdomTree Japan Hedged Equity Fund
107.95
+2.19%
ONEQ Fidelity Nasdaq Composite Index ETF
62.81
+2.15%
TMFC Motley Fool 100 Index ETF
48.53
+2.16%
IVW iShares S&P 500 Growth ETF
82.68
+2.11%
IWY iShares Russell Top 200 Growth ETF
190.77
+2.10%
SCHG Schwab U.S. Large-Cap Growth ETF
90.68
+2.06%
GXG Global X MSCI Colombia ETF
25.68
+2.31%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
58.93
+1.66%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.61
+2.05%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.98
+2.04%
IUSG iShares Core S&P U.S. Growth ETF
114.56
+1.99%
MGK Vanguard Mega Cap Growth Index Fund
278.20
+1.98%
VUG Vanguard Growth Index Fund ETF Shares
335.64
+1.96%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.29
+1.98%
IWF iShares Russell 1000 Growth ETF
328.38
+1.97%
VGT Vanguard Information Technology Index Fund ETF Shares
505.16
+1.96%
TUR iShares MSCI Turkey ETF
39.52
+1.96%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
XSD SPDR S&P Semiconductor ETF
224.86
+1.92%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.48
+1.90%
IOO iShares Global 100 ETF
88.70
+1.83%
QTUM Defiance Quantum ETF
58.44
+1.88%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.76
+1.87%
ILCG iShares Morningstar Growth ETF
73.58
+1.82%
FTEC Fidelity MSCI Information Technology Index ETF
150.15
+1.82%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.80%
QQQ Invesco QQQ Trust
431.90
+1.75%
EWW iShares MSCI Mexico ETF
66.91
+1.69%
XLG Invesco S&P 500 Top 50 ETF
41.24
+1.74%
EPU iShares MSCI Peru ETF
41.15
+1.71%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.70%
IXN iShares Global Tech ETF
71.93
+1.66%
CNYA iShares MSCI China A ETF
26.40
+1.65%
DSI iShares MSCI KLD 400 Social ETF
97.80
+1.59%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.62
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
OEF iShares S&P 100 ETF
241.91
+1.50%
SPHQ Invesco S&P 500 Quality ETF
59.43
+1.50%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
MGC Vanguard Mega Cap Index Fund
182.29
+1.31%
XLK Technology Select Sector SPDR Fund
200.28
+1.36%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
HEDJ WisdomTree Europe Hedged Equity Fund
47.76
+1.30%
LIT Global X Lithium & Battery Tech ETF
42.75
+1.30%
CIBR First Trust NASDAQ Cybersecurity ETF
54.89
+1.31%
IWL iShares Russell Top 200 ETF
124.01
+1.32%
BLOK Amplify Transformational Data Sharing ETF
32.74
+1.32%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.36
+1.27%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.21
+1.31%
SPMO Invesco S&P 500 Momentum ETF
77.09
+1.29%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.62
+1.26%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.24%
XHB SPDR S&P Homebuilders ETF
103.76
+1.26%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.52
+1.25%
RTH VanEck Retail ETF
201.01
+1.22%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.21%
ITB iShares U.S. Home Construction ETF
105.63
+1.17%
XAR SPDR S&P Aerospace & Defense ETF
136.21
+1.19%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.69
+1.18%
PBUS Invesco MSCI USA ETF
51.00
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.16%
SPEM SPDR Portfolio Emerging Markets ETF
36.56
+1.13%
EWT iShares MSCI Taiwan ETF
47.08
+1.15%
VV Vanguard Large Cap Index Fund
233.65
+1.13%
CEFS Saba Closed-End Funds ETF
19.88
+1.15%
VOO Vanguard S&P 500 ETF
467.85
+1.14%
ESGU iShares ESG Aware MSCI USA ETF
111.76
+1.11%
IVV iShares Core S&P 500 ETF
511.54
+1.13%
FYLD Cambria Foreign Shareholder Yield ETF
27.01
+1.12%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.09
+1.11%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.75
+1.11%