iShares Core S&P Mid-Cap ETF (IJH)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH240517C00042000 | 2024-02-22 3:42PM EDT | 42.00 | 6.70 | 13.10 | - | 0.00 | - | - | - | 0.00% |
| IJH240517C00044000 | 2024-02-22 3:42PM EDT | 44.00 | 5.84 | 12.70 | - | 0.00 | - | - | - | 0.00% |
| IJH240517C00046000 | 2024-02-22 3:42PM EDT | 46.00 | 4.87 | 9.80 | 13.30 | 0.00 | - | - | - | 78.91% |
| IJH240517C00048000 | 2024-03-19 10:57AM EDT | 48.00 | 10.90 | 8.10 | 9.10 | 0.00 | - | 50 | 0 | 0.00% |
| IJH240517C00049000 | 2024-02-22 3:42PM EDT | 49.00 | 2.14 | 7.50 | 9.70 | 0.00 | - | - | - | 63.18% |
| IJH240517C00050000 | 2024-04-25 3:20PM EDT | 50.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJH240517C00051000 | 2024-04-22 2:00PM EDT | 51.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJH240517C00052000 | 2024-04-30 1:16PM EDT | 52.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IJH240517C00053000 | 2024-04-26 10:43AM EDT | 53.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJH240517C00054000 | 2024-04-30 9:30AM EDT | 54.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IJH240517C00055000 | 2024-04-30 3:00PM EDT | 55.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IJH240517C00056000 | 2024-04-30 1:53PM EDT | 56.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IJH240517C00057000 | 2024-04-30 1:20PM EDT | 57.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IJH240517C00058000 | 2024-04-26 3:25PM EDT | 58.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IJH240517C00059000 | 2024-04-29 3:05PM EDT | 59.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IJH240517C00060000 | 2024-04-26 1:04PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IJH240517C00061000 | 2024-04-18 9:30AM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| IJH240517C00062000 | 2024-04-17 10:19AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IJH240517C00063000 | 2024-04-23 2:55PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IJH240517C00065000 | 2024-03-14 12:25PM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 54.69% |
| IJH240517C00210000 | 2023-10-27 12:01PM EDT | 210.00 | 33.50 | 48.00 | 52.90 | 0.00 | - | 1 | 0 | 1,717.97% |
| IJH240517C00220000 | 2023-10-24 3:47PM EDT | 220.00 | 29.20 | 39.50 | 42.20 | 0.00 | - | 1 | 0 | 1,314.55% |
| IJH240517C00230000 | 2023-11-08 11:56AM EDT | 230.00 | 24.36 | 38.50 | 40.00 | 0.00 | - | 6 | 40 | 1,274.56% |
| IJH240517C00240000 | 2024-01-05 1:29PM EDT | 240.00 | 36.23 | 37.80 | 42.50 | 0.00 | - | 1 | 10 | 1,310.30% |
| IJH240517C00245000 | 2023-11-01 12:44PM EDT | 245.00 | 10.68 | 25.70 | 26.70 | 0.00 | - | 1 | 6 | 965.09% |
| IJH240517C00250000 | 2024-02-13 3:48PM EDT | 250.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| IJH240517C00255000 | 2024-02-15 3:04PM EDT | 255.00 | 33.32 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| IJH240517C00260000 | 2024-02-08 4:08PM EDT | 260.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 50.00% |
| IJH240517C00265000 | 2024-02-16 11:00AM EDT | 265.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
| IJH240517C00270000 | 2024-02-20 2:47PM EDT | 270.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 50.00% |
| IJH240517C00275000 | 2024-02-16 3:48PM EDT | 275.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| IJH240517C00280000 | 2024-02-21 11:16AM EDT | 280.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 50.00% |
| IJH240517C00285000 | 2024-02-15 4:32PM EDT | 285.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 50.00% |
| IJH240517C00290000 | 2024-02-14 3:50PM EDT | 290.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 69 | 50.00% |
| IJH240517C00295000 | 2024-02-16 1:45PM EDT | 295.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 50.00% |
| IJH240517C00300000 | 2024-02-21 4:18PM EDT | 300.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 50.00% |
| IJH240517C00305000 | 2024-02-21 1:29PM EDT | 305.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 50.00% |
| IJH240517C00310000 | 2024-02-09 3:39PM EDT | 310.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH240517P00027000 | 2024-02-22 3:42PM EDT | 27.00 | 0.12 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240517P00028000 | 2024-02-22 3:42PM EDT | 28.00 | 0.14 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240517P00029000 | 2024-02-22 3:42PM EDT | 29.00 | 0.08 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240517P00032000 | 2024-02-22 3:42PM EDT | 32.00 | 0.18 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240517P00033000 | 2024-02-22 3:42PM EDT | 33.00 | 0.14 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240517P00041000 | 2024-04-11 12:05PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IJH240517P00042000 | 2024-02-22 3:42PM EDT | 42.00 | 1.14 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240517P00043000 | 2024-01-31 2:46PM EDT | 43.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 45 | 25.00% |
| IJH240517P00044000 | 2024-04-02 10:17AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IJH240517P00045000 | 2024-01-30 1:19PM EDT | 45.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 665 | 74.71% |
| IJH240517P00046000 | 2024-02-22 3:42PM EDT | 46.00 | 0.50 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240517P00047000 | 2024-02-09 11:09AM EDT | 47.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 60 | 63.67% |
| IJH240517P00048000 | 2024-04-18 1:05PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IJH240517P00049000 | 2024-04-12 10:04AM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| IJH240517P00050000 | 2024-02-02 3:58PM EDT | 50.00 | 0.44 | 0.05 | 0.20 | 0.00 | - | - | 30 | 44.92% |
| IJH240517P00051000 | 2024-04-22 9:43AM EDT | 51.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IJH240517P00052000 | 2024-04-19 3:45PM EDT | 52.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IJH240517P00053000 | 2024-04-10 10:06AM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IJH240517P00054000 | 2024-02-12 3:17PM EDT | 54.00 | 0.74 | 0.05 | 1.05 | 0.00 | - | - | 60 | 47.71% |
| IJH240517P00055000 | 2024-04-17 12:44PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IJH240517P00056000 | 2024-04-24 9:30AM EDT | 56.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IJH240517P00057000 | 2024-04-24 1:46PM EDT | 57.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| IJH240517P00058000 | 2024-04-30 3:50PM EDT | 58.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJH240517P00060000 | 2024-04-19 1:33PM EDT | 60.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJH240517P00135000 | 2023-10-23 9:30AM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IJH240517P00140000 | 2023-10-23 9:30AM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IJH240517P00145000 | 2023-11-14 10:30AM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 6 | 0.00% |
| IJH240517P00160000 | 2023-09-27 11:51AM EDT | 160.00 | 0.92 | 1.05 | 1.60 | 0.00 | - | 30 | 30 | 0.00% |
| IJH240517P00165000 | 2023-09-19 10:52AM EDT | 165.00 | 0.70 | 1.05 | 1.50 | 0.00 | - | - | 3 | 0.00% |
| IJH240517P00205000 | 2023-11-28 12:58PM EDT | 205.00 | 1.53 | 0.40 | 1.15 | 0.00 | - | 2 | 1 | 0.00% |
| IJH240517P00210000 | 2023-10-26 11:39AM EDT | 210.00 | 5.70 | 1.70 | 1.95 | 0.00 | - | - | 0 | 0.00% |
| IJH240517P00215000 | 2024-01-31 2:46PM EDT | 215.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| IJH240517P00220000 | 2024-01-04 1:31PM EDT | 220.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 0.00% |
| IJH240517P00225000 | 2024-01-30 1:19PM EDT | 225.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 0.00% |
| IJH240517P00230000 | 2023-12-13 10:30AM EDT | 230.00 | 2.50 | 1.35 | 1.60 | 0.00 | - | 1 | 1 | 0.00% |
| IJH240517P00235000 | 2024-02-09 11:09AM EDT | 235.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| IJH240517P00240000 | 2024-01-16 12:00PM EDT | 240.00 | 2.40 | 0.80 | 1.05 | 0.00 | - | 2 | 0 | 0.00% |
| IJH240517P00245000 | 2024-02-12 4:56PM EDT | 245.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| IJH240517P00250000 | 2024-02-02 3:58PM EDT | 250.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IJH240517P00255000 | 2024-02-12 4:25PM EDT | 255.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IJH240517P00260000 | 2024-02-20 11:08AM EDT | 260.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| IJH240517P00265000 | 2024-02-20 10:50AM EDT | 265.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| IJH240517P00270000 | 2024-02-12 3:17PM EDT | 270.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| IJH240517P00275000 | 2024-02-21 4:18PM EDT | 275.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| IJH240517P00280000 | 2024-02-02 3:59PM EDT | 280.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| IJH240517P00290000 | 2023-12-27 2:01PM EDT | 290.00 | 15.20 | 15.20 | 18.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.