U.S. markets closed

S&P 500
3,841.94
+73.47(+1.95%)
Dow 30
31,496.30
+572.16(+1.85%)
Nasdaq
12,920.15
+196.68(+1.55%)

iShares Core S&P Total U.S. Stock Market ETF (ITOT)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

89.00+1.60 (+1.83%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

CallsforMarch 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ITOT210319C00085000	2021-03-04 1:21PM EST	85.00	4.10	3.70	5.00	0.00	-	1	19	38.33%
ITOT210319C00088000	2021-03-05 1:59PM EST	88.00	1.88	1.70	2.45	-3.42	-64.53%	5	10	28.64%
ITOT210319C00089000	2021-02-23 10:16AM EST	89.00	2.24	0.75	1.85	0.00	-	2	1	27.61%
ITOT210319C00090000	2021-03-05 10:09AM EST	90.00	0.56	0.15	1.45	-1.34	-70.53%	5	13	28.32%
ITOT210319C00091000	2021-03-04 11:34AM EST	91.00	0.55	0.00	1.00	0.00	-	1	27	27.00%
ITOT210319C00092000	2021-03-04 2:06PM EST	92.00	0.22	0.20	0.40	0.00	-	2	49	20.90%
ITOT210319C00095000	2021-02-24 2:09PM EST	95.00	0.27	0.00	0.25	0.00	-	5	55	27.88%
ITOT210319C00100000	2021-02-18 9:49AM EST	100.00	0.10	0.00	0.85	0.00	-	-	0	60.21%

PutsforMarch 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ITOT210319P00085000	2021-02-26 2:26PM EST	85.00	0.92	0.00	1.90	0.00	-	2	0	54.20%
ITOT210319P00086000	2021-03-04 12:44PM EST	86.00	0.50	0.05	2.20	0.00	-	-	2	53.13%
ITOT210319P00087000	2021-03-03 3:17PM EST	87.00	0.85	0.20	2.55	0.00	-	1	0	52.22%
ITOT210319P00088000	2021-03-03 10:45AM EST	88.00	1.10	1.00	2.05	0.00	-	2	0	37.79%
ITOT210319P00089000	2021-02-22 10:38AM EST	89.00	1.26	1.35	2.90	0.00	-	1	5	43.29%
ITOT210319P00090000	2021-03-05 10:21AM EST	90.00	3.20	1.60	4.00	+1.30	+68.42%	1	0	51.61%
ITOT210319P00091000	2021-02-24 12:17PM EST	91.00	1.55	2.20	4.50	0.00	-	1	0	50.29%