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 EST64.0017.1218.3018.800.00-7782.03%
IJR191220C000650002019-11-05 9:32AM EST65.0016.8017.3017.800.00--1177.93%
IJR191220C000670002019-11-05 9:32AM EST67.0014.8015.4015.900.00-111353.52%
IJR191220C000700002019-11-25 9:40AM EST70.0010.800.000.000.00--00.00%
IJR191220C000710002019-11-18 12:06AM EST71.0010.200.000.000.00--00.00%
IJR191220C000730002019-10-29 9:21AM EST73.007.778.709.300.00--10.00%
IJR191220C000750002019-11-25 11:24AM EST75.006.900.000.000.00-200.00%
IJR191220C000760002019-11-18 12:06AM EST76.005.000.000.000.00--00.00%
IJR191220C000780002019-12-04 9:36AM EST78.003.400.000.000.00-400.00%
IJR191220C000790002019-11-27 1:53PM EST79.003.700.000.000.00-900.00%
IJR191220C000800002019-12-03 9:41AM EST80.001.150.000.000.00-100.00%
IJR191220C000810002019-12-04 1:26PM EST81.001.950.000.000.00-10000.00%
IJR191220C000820002019-12-03 10:30AM EST82.001.030.000.000.00-700.00%
IJR191220C000830002019-12-04 2:49PM EST83.000.300.000.000.00-200.78%
IJR191220C000840002019-12-06 9:30AM EST84.000.150.000.000.00-203.13%
IJR191220C000850002019-12-06 3:46PM EST85.000.080.000.000.00-1203.13%
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 EST70.000.210.000.250.00-202052.93%
IJR191220P000740002019-10-30 9:39AM EST74.000.510.000.250.00-101044.53%
IJR191220P000750002019-11-25 12:37PM EST75.000.110.000.000.00-2012.50%
IJR191220P000760002019-11-19 10:04AM EST76.000.350.000.000.00--012.50%
IJR191220P000770002019-12-06 9:53AM EST77.000.110.000.000.00-1012.50%
IJR191220P000780002019-12-03 12:34PM EST78.000.620.000.000.00-106.25%
IJR191220P000790002019-12-06 10:53AM EST79.000.190.000.000.00-406.25%
IJR191220P000800002019-12-06 3:51PM EST80.000.310.000.000.00-1306.25%
IJR191220P000810002019-12-02 10:00AM EST81.000.900.000.000.00-403.13%
IJR191220P000820002019-12-06 3:51PM EST82.000.790.000.000.00-401.56%
IJR191220P000830002019-12-06 1:57PM EST83.001.300.000.000.00-1900.00%
IJR191220P000840002019-12-06 9:58AM EST84.001.900.000.000.00-100.00%
IJR191220P000850002019-10-28 9:10AM EST85.004.903.303.700.00--1038.14%
IJR191220P000860002019-12-05 2:02PM EST86.005.100.000.000.00-1800.00%
IJR191220P000870002019-12-06 10:24AM EST87.004.600.000.000.00-200.00%
IJR191220P000880002019-11-21 9:31AM EST88.007.400.000.000.00-3400.00%
IJR191220P000890002019-12-02 9:32AM EST89.008.290.000.000.00-1100.00%
IJR191220P000900002019-12-02 12:28PM EST90.009.400.000.000.00-1000.00%
IJR191220P000910002019-12-06 1:24PM EST91.008.700.000.000.00-100.00%
IJR191220P000920002019-12-02 9:32AM EST92.0011.400.000.000.00--00.00%