IJR - iShares Core S&P Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR190920C000630002019-08-08 12:54PM EDT63.0014.4113.8014.500.00-700.00%
IJR190920C000730002019-08-22 11:10AM EDT73.003.805.908.000.00-11121.68%
IJR190920C000740002019-09-06 1:18PM EDT74.003.204.807.000.00-513110.45%
IJR190920C000750002019-09-09 3:22PM EDT75.002.984.105.900.00-106194.24%
IJR190920C000760002019-09-17 12:39PM EDT76.004.462.904.800.00-35078.32%
IJR190920C000770002019-09-17 9:57AM EDT77.003.402.003.900.00-111171.09%
IJR190920C000780002019-09-17 9:57AM EDT78.002.411.902.200.00-118927.34%
IJR190920C000790002019-09-18 2:55PM EDT79.000.971.051.30-0.61-38.61%117722.36%
IJR190920C000800002019-09-18 2:55PM EDT80.000.370.400.60-0.58-61.05%217019.83%
IJR190920C000810002019-09-13 2:14PM EDT81.000.500.050.300.00-2546823.05%
IJR190920C000820002019-09-16 11:01AM EDT82.000.300.000.150.00-120025.78%
IJR190920C000830002019-08-05 1:16PM EDT83.000.100.000.400.00-101147.85%
IJR190920C000840002019-08-05 1:16PM EDT84.000.070.000.400.00-101056.93%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR190920P000630002019-08-19 12:12AM EDT63.000.15-0.500.00--5194.34%
IJR190920P000670002019-08-06 9:51AM EDT67.000.380.000.400.00--10124.22%
IJR190920P000680002019-08-27 2:11PM EDT68.000.270.000.500.00-3545121.68%
IJR190920P000690002019-09-17 12:39PM EDT69.000.110.000.300.00-22100.98%
IJR190920P000700002019-09-09 11:14AM EDT70.000.070.000.500.00-26108104.49%
IJR190920P000710002019-09-03 1:08PM EDT71.000.500.000.500.00--295.90%
IJR190920P000720002019-08-23 1:20PM EDT72.000.480.000.500.00-25287.11%
IJR190920P000730002019-09-10 10:50AM EDT73.000.100.000.500.00-112978.52%
IJR190920P000740002019-09-17 12:39PM EDT74.000.010.000.500.00-23969.73%
IJR190920P000750002019-09-04 1:41PM EDT75.001.300.000.500.00-36160.94%
IJR190920P000760002019-09-12 11:20AM EDT76.000.100.000.100.00-15540.23%
IJR190920P000770002019-09-18 2:30PM EDT77.000.210.000.50-2.68-92.73%52655.57%
IJR190920P000780002019-09-11 2:18PM EDT78.000.300.000.550.00-11046.58%
IJR190920P000790002019-09-18 2:13PM EDT79.000.750.150.35+0.55+275.00%31026.51%
IJR190920P000800002019-09-18 9:41AM EDT80.000.550.400.65+0.10+22.22%126223.34%