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 EDT63.0014.4110.2012.000.00-7061.33%
IJR190920C000730002019-08-22 11:10AM EDT73.003.802.002.550.00-1125.34%
IJR190920C000740002019-08-14 1:06PM EDT74.002.391.601.950.00-101424.29%
IJR190920C000750002019-08-16 12:12PM EDT75.002.201.151.350.00-147322.29%
IJR190920C000760002019-08-23 12:01PM EDT76.001.150.700.95-0.95-45.24%15421.66%
IJR190920C000770002019-08-23 12:45PM EDT77.000.600.400.60-0.60-50.00%63620.48%
IJR190920C000780002019-08-22 1:46PM EDT78.000.850.150.350.00-412219.43%
IJR190920C000790002019-08-22 2:06PM EDT79.000.490.100.800.00-1012830.27%
IJR190920C000800002019-08-23 2:41PM EDT80.000.100.000.60-0.29-74.36%414529.98%
IJR190920C000810002019-08-22 1:55PM EDT81.000.130.000.000.00-19236.25%
IJR190920C000820002019-08-19 11:44AM EDT82.000.050.000.450.00-1019732.47%
IJR190920C000830002019-08-05 1:16PM EDT83.000.100.000.750.00-101141.21%
IJR190920C000840002019-08-05 1:16PM EDT84.000.070.000.450.00-101037.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IJR190920P000630002019-08-19 12:12AM EDT63.000.15-0.350.00--542.48%
IJR190920P000670002019-08-06 9:51AM EDT67.000.380.050.450.00--1031.96%
IJR190920P000680002019-08-07 2:25PM EDT68.000.450.400.550.00--3530.59%
IJR190920P000690002019-08-19 12:12AM EDT69.000.520.450.700.00--229.69%
IJR190920P000700002019-08-23 3:31PM EDT70.000.750.700.85+0.41+120.59%268028.17%
IJR190920P000720002019-08-23 1:20PM EDT72.001.051.151.35-0.25-19.23%104826.27%
IJR190920P000730002019-08-20 12:06PM EDT73.000.871.501.70+0.15+20.83%1113025.46%
IJR190920P000740002019-08-23 3:11PM EDT74.001.811.752.10+0.91+101.11%121024.41%
IJR190920P000750002019-08-21 11:19AM EDT75.001.102.353.200.00-14730.96%
IJR190920P000760002019-08-16 9:58AM EDT76.002.422.853.200.00-15423.10%
IJR190920P000770002019-08-23 3:04PM EDT77.003.303.503.90+1.15+53.49%32822.88%
IJR190920P000780002019-08-14 10:35AM EDT78.003.604.204.900.00-1926.37%
IJR190920P000790002019-08-12 10:10AM EDT79.003.805.006.100.00-2732.76%
IJR190920P000800002019-08-20 1:38PM EDT80.004.305.907.900.00-152547.73%