NYSEArca - Delayed Quote • USD
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT240517C00101000 | 4/16/2024 5:22 PM | 101 | 10.49 | 9.50 | 11.60 | 0.00 | 0.00% | - | 6 | 41.58% |
| ITOT240517C00103000 | 4/18/2024 7:40 PM | 103 | 7.67 | 8.80 | 9.70 | 0.00 | 0.00% | 20 | 24 | 37.50% |
| ITOT240517C00109000 | 4/19/2024 7:12 PM | 109 | 2.03 | 3.00 | 4.20 | 0.00 | 0.00% | 23 | 25 | 24.66% |
| ITOT240517C00111000 | 4/25/2024 2:18 PM | 111 | 1.15 | 1.50 | 2.75 | 0.00 | 0.00% | 1 | 5 | 22.16% |
| ITOT240517C00113000 | 4/25/2024 1:50 PM | 113 | 0.45 | 0.35 | 1.55 | 0.00 | 0.00% | 5 | 16 | 19.73% |
| ITOT240517C00114000 | 4/18/2024 3:56 PM | 114 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 1 | 19.85% |
| ITOT240517C00115000 | 4/24/2024 4:40 PM | 115 | 0.30 | 0.00 | 0.95 | 0.00 | 0.00% | 13 | 40 | 20.35% |
| ITOT240517C00117000 | 4/15/2024 2:13 PM | 117 | 0.25 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 6 | 20.80% |
| ITOT240517C00118000 | 4/1/2024 1:40 PM | 118 | 1.05 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 2 | 28.52% |
| ITOT240517C00119000 | 3/28/2024 5:40 PM | 119 | 0.80 | 0.00 | 0.95 | 0.00 | 0.00% | 4 | 4 | 31.01% |
| ITOT240517C00120000 | 4/5/2024 5:55 PM | 120 | 0.25 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 2 | 33.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT240517P00103000 | 4/19/2024 6:48 PM | 103 | 0.45 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 1 | 38.82% |
| ITOT240517P00105000 | 4/26/2024 5:33 PM | 105 | 0.20 | 0.00 | 0.35 | -0.15 | -42.86% | 3 | 8 | 22.29% |
| ITOT240517P00107000 | 4/16/2024 1:33 PM | 107 | 2.65 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 21.75% |
| ITOT240517P00108000 | 4/23/2024 7:00 PM | 108 | 0.25 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 5 | 20.12% |
| ITOT240517P00109000 | 4/23/2024 6:46 PM | 109 | 0.85 | 0.05 | 0.95 | 0.00 | 0.00% | 1 | 36 | 19.26% |
| ITOT240517P00110000 | 4/25/2024 5:24 PM | 110 | 0.35 | 0.40 | 1.25 | -1.65 | -82.50% | 4 | 108 | 18.87% |
| ITOT240517P00111000 | 4/15/2024 5:21 PM | 111 | 1.65 | 0.60 | 1.55 | 0.00 | 0.00% | 1 | 6 | 17.80% |
| ITOT240517P00112000 | 4/3/2024 7:15 PM | 112 | 1.02 | 0.65 | 1.95 | 0.00 | 0.00% | 1 | 1 | 16.98% |
| ITOT240517P00113000 | 4/19/2024 7:42 PM | 113 | 4.60 | 1.30 | 2.40 | 0.00 | 0.00% | 2 | 6 | 15.77% |
| ITOT240517P00122000 | 4/12/2024 5:33 PM | 122 | 9.40 | 9.80 | 12.10 | 0.00 | 0.00% | 2 | 0 | 49.41% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%