iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJS240517C00083000 | 2023-12-01 4:04PM EDT | 83.00 | 12.00 | 20.10 | 24.50 | 0.00 | - | 2 | 1 | 184.30% |
| IJS240517C00089000 | 2023-12-13 4:17PM EDT | 89.00 | 11.20 | 10.70 | 13.30 | 0.00 | - | - | 2 | 70.24% |
| IJS240517C00090000 | 2024-04-24 9:52AM EDT | 90.00 | 8.00 | 8.70 | 10.70 | 0.00 | - | 8 | 4 | 59.13% |
| IJS240517C00091000 | 2024-04-08 1:24PM EDT | 91.00 | 10.20 | 7.60 | 9.60 | 0.00 | - | 2 | 2 | 52.64% |
| IJS240517C00093000 | 2023-11-14 4:00PM EDT | 93.00 | 4.20 | 11.10 | 13.10 | 0.00 | - | 32 | 25 | 118.77% |
| IJS240517C00094000 | 2023-12-19 4:36PM EDT | 94.00 | 11.00 | 6.30 | 6.90 | 0.00 | - | 2 | 0 | 45.75% |
| IJS240517C00095000 | 2024-04-17 9:48AM EDT | 95.00 | 2.32 | 4.40 | 5.80 | 0.00 | - | 10 | 22 | 39.31% |
| IJS240517C00096000 | 2024-04-12 3:36PM EDT | 96.00 | 2.60 | 3.50 | 5.90 | 0.00 | - | - | 10 | 52.25% |
| IJS240517C00097000 | 2024-02-23 3:52PM EDT | 97.00 | 5.40 | 4.20 | 6.00 | 0.00 | - | 13 | 15 | 62.77% |
| IJS240517C00098000 | 2024-04-24 1:14PM EDT | 98.00 | 1.85 | 1.85 | 3.30 | 0.00 | - | 2 | 2 | 32.06% |
| IJS240517C00099000 | 2024-04-23 11:28AM EDT | 99.00 | 1.90 | 1.15 | 2.55 | 0.00 | - | 1 | 4 | 29.64% |
| IJS240517C00100000 | 2024-04-24 11:11AM EDT | 100.00 | 1.00 | 0.65 | 2.05 | 0.00 | - | 1 | 43 | 29.79% |
| IJS240517C00101000 | 2024-04-23 11:22AM EDT | 101.00 | 1.00 | 0.00 | 1.65 | 0.00 | - | 1 | 23 | 30.32% |
| IJS240517C00102000 | 2024-04-22 11:41AM EDT | 102.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 15 | 75 | 27.59% |
| IJS240517C00105000 | 2024-05-01 2:44PM EDT | 105.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 2 | 53 | 33.50% |
| IJS240517C00110000 | 2024-04-02 3:39PM EDT | 110.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 7 | 35 | 52.64% |
| IJS240517C00115000 | 2024-03-28 2:19PM EDT | 115.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 67.53% |
| IJS240517C00120000 | 2024-01-05 12:12PM EDT | 120.00 | 0.36 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 61.52% |
| IJS240517C00145000 | 2024-02-07 3:19PM EDT | 145.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | - | 1 | 137.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJS240517P00075000 | 2024-02-01 12:11PM EDT | 75.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 99.41% |
| IJS240517P00080000 | 2024-01-23 3:09PM EDT | 80.00 | 0.46 | 0.20 | 0.55 | 0.00 | - | 1 | 1 | 80.76% |
| IJS240517P00082000 | 2024-01-18 3:57PM EDT | 82.00 | 0.78 | 0.30 | 0.65 | 0.00 | - | 20 | 21 | 77.78% |
| IJS240517P00083000 | 2023-11-16 1:36PM EDT | 83.00 | 2.08 | 0.10 | 1.45 | 0.00 | - | - | 1 | 84.47% |
| IJS240517P00084000 | 2024-01-10 1:58PM EDT | 84.00 | 0.78 | 0.40 | 0.85 | 0.00 | - | 1 | 0 | 75.59% |
| IJS240517P00088000 | 2024-04-22 1:51PM EDT | 88.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 0 | 64.16% |
| IJS240517P00090000 | 2024-03-07 11:53AM EDT | 90.00 | 0.63 | 0.05 | 4.90 | 0.00 | - | 5 | 25 | 90.14% |
| IJS240517P00091000 | 2024-04-24 10:44AM EDT | 91.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 51.32% |
| IJS240517P00092000 | 2024-02-13 11:18AM EDT | 92.00 | 2.20 | 0.75 | 1.80 | 0.00 | - | - | 1 | 58.13% |
| IJS240517P00093000 | 2024-04-29 3:02PM EDT | 93.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 39.70% |
| IJS240517P00094000 | 2024-05-06 9:46AM EDT | 94.00 | 0.36 | 0.00 | 0.45 | -1.51 | -82.07% | 2 | 16 | 32.23% |
| IJS240517P00095000 | 2024-05-03 10:02AM EDT | 95.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 30.47% |
| IJS240517P00096000 | 2024-04-17 12:16PM EDT | 96.00 | 2.84 | 0.00 | 0.80 | 0.00 | - | 30 | 31 | 31.01% |
| IJS240517P00097000 | 2024-04-17 12:20PM EDT | 97.00 | 3.46 | 0.00 | 1.15 | 0.00 | - | 20 | 39 | 32.03% |
| IJS240517P00098000 | 2024-04-19 3:50PM EDT | 98.00 | 3.80 | 0.10 | 1.45 | 0.00 | - | 1 | 1 | 31.23% |
| IJS240517P00100000 | 2024-02-28 12:42PM EDT | 100.00 | 4.00 | 0.65 | 2.40 | 0.00 | - | 3 | 18 | 31.76% |
© 2024 Yahoo. All rights reserved.