U.S. markets open in 4 hours 12 minutes

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
109.18-2.93 (-2.61%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR210716C000900002021-06-14 12:02AM EDT90.0024.350.000.000.00--00.00%
IJR210716C001000002021-06-09 10:30AM EDT100.0016.050.000.000.00-500.00%
IJR210716C001010002021-06-14 12:02AM EDT101.0013.660.000.000.00--00.00%
IJR210716C001050002021-06-18 3:28PM EDT105.005.550.000.000.00-300.00%
IJR210716C001060002021-06-08 11:21AM EDT106.009.700.000.000.00--00.00%
IJR210716C001070002021-05-26 9:58AM EDT107.005.700.000.000.00--00.00%
IJR210716C001080002021-06-03 9:45AM EDT108.006.400.000.000.00-1600.00%
IJR210716C001090002021-06-02 10:01AM EDT109.006.400.000.000.00-100.00%
IJR210716C001100002021-06-18 3:24PM EDT110.002.350.000.000.00-7000.78%
IJR210716C001110002021-06-18 9:35AM EDT111.002.350.000.000.00-101.56%
IJR210716C001120002021-06-18 1:09PM EDT112.001.570.000.000.00-103.13%
IJR210716C001130002021-06-18 3:10PM EDT113.001.040.000.000.00-1703.13%
IJR210716C001140002021-06-18 12:57PM EDT114.000.900.000.000.00-2203.13%
IJR210716C001150002021-06-18 1:03PM EDT115.000.650.000.000.00-606.25%
IJR210716C001160002021-06-18 2:35PM EDT116.000.450.000.000.00-506.25%
IJR210716C001170002021-06-18 1:09PM EDT117.000.350.000.000.00-106.25%
IJR210716C001180002021-06-17 3:55PM EDT118.000.400.000.000.00-1706.25%
IJR210716C001190002021-06-18 3:55PM EDT119.000.150.000.000.00-5606.25%
IJR210716C001200002021-06-14 3:59PM EDT120.000.430.000.000.00-506.25%
IJR210716C001210002021-06-16 1:35PM EDT121.000.320.000.000.00-606.25%
IJR210716C001220002021-06-17 11:56AM EDT122.000.100.000.000.00-3012.50%
IJR210716C001230002021-05-26 10:13AM EDT123.000.100.000.000.00-1012.50%
IJR210716C001240002021-05-24 10:27AM EDT124.000.190.000.000.00--012.50%
IJR210716C001250002021-06-14 3:59PM EDT125.000.100.000.000.00-5012.50%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR210716P000900002021-06-14 12:02AM EDT90.000.09-0.000.00--012.50%
IJR210716P000950002021-05-24 10:27AM EDT95.000.550.000.000.00--012.50%
IJR210716P000980002021-05-28 10:08AM EDT98.000.200.000.000.00-5012.50%
IJR210716P001000002021-06-18 3:59PM EDT100.000.520.000.000.00-106.25%
IJR210716P001010002021-06-04 11:33AM EDT101.000.510.000.000.00-206.25%
IJR210716P001020002021-05-24 3:07PM EDT102.001.120.000.000.00--06.25%
IJR210716P001030002021-05-28 10:08AM EDT103.000.880.000.000.00-206.25%
IJR210716P001040002021-06-01 10:13AM EDT104.000.800.000.000.00--06.25%
IJR210716P001050002021-06-18 2:45PM EDT105.001.100.000.000.00-503.13%
IJR210716P001060002021-06-17 3:27PM EDT106.000.720.000.000.00-703.13%
IJR210716P001070002021-06-18 11:40AM EDT107.001.350.000.000.00-101.56%
IJR210716P001080002021-06-18 10:20AM EDT108.001.750.000.000.00-201.56%
IJR210716P001090002021-06-17 11:37AM EDT109.001.270.000.000.00-600.20%
IJR210716P001100002021-06-18 3:43PM EDT110.002.980.000.000.00-4700.00%
IJR210716P001110002021-06-18 12:16PM EDT111.002.800.000.000.00-1500.00%
IJR210716P001120002021-06-18 10:20AM EDT112.003.550.000.000.00-200.00%
IJR210716P001130002021-06-18 3:12PM EDT113.004.800.000.000.00-200.00%
IJR210716P001140002021-06-18 3:07PM EDT114.005.600.000.000.00-500.00%
IJR210716P001150002021-06-10 3:35PM EDT115.003.320.000.000.00-100.00%
IJR210716P001160002021-06-14 9:52AM EDT116.003.200.000.000.00-1000.00%