NYSEArca - Nasdaq Real Time Price USD

iShares Core S&P Small-Cap ETF (IJR)

105.72 +0.86 (+0.82%)
As of 3:42 PM EDT. Market Open.

Calls

In The Money

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%

Puts

In The Money

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