IJR - iShares Core S&P Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR191220C000640002019-11-04 10:51AM EST64.0017.1218.3018.800.00-7778.81%
IJR191220C000650002019-11-05 9:32AM EST65.0016.8017.3017.800.00--1174.80%
IJR191220C000670002019-11-05 9:32AM EST67.0014.8015.4015.900.00-111351.56%
IJR191220C000700002019-11-25 9:40AM EST70.0010.8012.4012.900.00--2160.74%
IJR191220C000710002019-11-18 12:06AM EST71.0010.2011.4011.800.00--151.47%
IJR191220C000730002019-10-29 9:21AM EST73.007.778.709.300.00--10.00%
IJR191220C000750002019-11-25 11:24AM EST75.006.907.407.800.00-2236.13%
IJR191220C000760002019-11-18 12:06AM EST76.005.006.406.800.00--232.32%
IJR191220C000780002019-12-04 9:36AM EST78.003.404.504.700.00-412920.31%
IJR191220C000790002019-11-27 1:53PM EST79.003.703.503.800.00-91420.41%
IJR191220C000800002019-12-03 9:41AM EST80.001.152.652.800.00-15516.26%
IJR191220C000810002019-12-04 1:26PM EST81.001.951.801.95+0.70+56.00%531315.14%
IJR191220C000820002019-12-03 10:30AM EST82.001.031.051.20+0.64+164.10%131613.89%
IJR191220C000830002019-12-04 2:49PM EST83.000.300.500.600.00-272412.50%
IJR191220C000840002019-12-06 9:30AM EST84.000.150.200.300.00-52412.94%
IJR191220C000850002019-12-06 3:46PM EST85.000.080.000.15+0.03+60.00%122113.77%
IJR191220C000860002019-11-04 3:54PM EST86.000.150.000.000.00-226.25%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR191220P000640002019-11-04 3:11PM EST64.000.100.000.000.00-1125.00%
IJR191220P000700002019-10-30 11:25AM EST70.000.210.000.250.00-202050.78%
IJR191220P000740002019-10-30 9:39AM EST74.000.510.000.250.00-101042.77%
IJR191220P000750002019-11-25 12:37PM EST75.000.110.000.000.00-23212.50%
IJR191220P000760002019-11-19 10:04AM EST76.000.350.000.000.00--312.50%
IJR191220P000770002019-12-06 9:53AM EST77.000.110.000.00-0.39-78.00%19612.50%
IJR191220P000780002019-12-03 12:34PM EST78.000.620.050.150.00-17822.95%
IJR191220P000790002019-12-06 10:53AM EST79.000.190.150.25-0.62-76.54%612122.27%
IJR191220P000800002019-12-06 3:51PM EST80.000.310.000.35-0.93-75.00%1327920.31%
IJR191220P000810002019-11-29 10:15AM EST81.000.900.450.550.00-41519.24%
IJR191220P000820002019-12-06 3:51PM EST82.000.790.750.85-0.53-40.15%45418.21%
IJR191220P000830002019-12-06 1:57PM EST83.001.301.251.35-1.25-49.02%195018.36%
IJR191220P000840002019-12-06 9:58AM EST84.001.901.902.05-2.10-52.50%12119.65%
IJR191220P000850002019-10-28 9:10AM EST85.004.903.303.700.00--1036.65%
IJR191220P000860002019-12-05 2:02PM EST86.005.103.603.900.00-182826.66%
IJR191220P000870002019-12-06 10:24AM EST87.004.604.604.90-0.80-14.81%22030.96%
IJR191220P000880002019-11-21 9:31AM EST88.007.405.506.000.00-344837.40%
IJR191220P000890002019-12-02 9:32AM EST89.008.296.506.900.00-111438.92%
IJR191220P000900002019-12-02 12:28PM EST90.009.407.508.000.00-102045.26%