iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT241018C00070000 | 2024-05-24 2:22PM EDT | 70.00 | 46.97 | 49.10 | 50.30 | 0.00 | - | 2 | 2 | 0.00% |
| ITOT241018C00075000 | 2024-04-15 1:47PM EDT | 75.00 | 37.69 | 42.00 | 43.50 | 0.00 | - | - | 1 | 0.00% |
| ITOT241018C00096000 | 2024-02-20 11:24AM EDT | 96.00 | 17.05 | 20.60 | 23.80 | 0.00 | - | - | 1 | 0.00% |
| ITOT241018C00097000 | 2024-08-27 10:24AM EDT | 97.00 | 26.30 | 28.20 | 29.10 | 0.00 | - | 4 | 0 | 0.00% |
| ITOT241018C00098000 | 2024-08-05 3:17PM EDT | 98.00 | 17.35 | 22.60 | 23.80 | 0.00 | - | 2 | 16 | 0.00% |
| ITOT241018C00099000 | 2024-07-22 9:38AM EDT | 99.00 | 23.33 | 23.30 | 24.90 | 0.00 | - | 4 | 14 | 0.00% |
| ITOT241018C00100000 | 2024-07-19 1:24PM EDT | 100.00 | 21.57 | 21.50 | 24.00 | 0.00 | - | 1 | 19 | 0.00% |
| ITOT241018C00101000 | 2024-09-20 2:05PM EDT | 101.00 | 23.80 | 24.50 | 27.90 | 0.00 | - | 2 | 0 | 104.30% |
| ITOT241018C00102000 | 2024-08-08 1:21PM EDT | 102.00 | 15.79 | 16.20 | 17.30 | 0.00 | - | 1 | 6 | 0.00% |
| ITOT241018C00103000 | 2024-09-18 9:59AM EDT | 103.00 | 20.82 | 23.70 | 24.60 | 0.00 | - | 1 | 0 | 93.07% |
| ITOT241018C00104000 | 2024-07-19 2:08PM EDT | 104.00 | 17.77 | 17.60 | 18.80 | 0.00 | - | 20 | 21 | 0.00% |
| ITOT241018C00105000 | 2024-08-01 1:14PM EDT | 105.00 | 15.53 | 18.60 | 19.80 | 0.00 | - | 2 | 6 | 0.00% |
| ITOT241018C00106000 | 2024-09-23 1:28PM EDT | 106.00 | 19.97 | 20.60 | 21.60 | 0.00 | - | 1 | 0 | 78.52% |
| ITOT241018C00107000 | 2024-03-06 2:44PM EDT | 107.00 | 9.90 | 9.00 | 13.90 | 0.00 | - | 1 | 2 | 0.00% |
| ITOT241018C00108000 | 2024-06-25 2:28PM EDT | 108.00 | 12.96 | 11.80 | 13.40 | 0.00 | - | 2 | 0 | 0.00% |
| ITOT241018C00109000 | 2024-07-18 12:23PM EDT | 109.00 | 14.30 | 12.80 | 14.00 | 0.00 | - | 3 | 2 | 0.00% |
| ITOT241018C00110000 | 2024-06-03 11:30AM EDT | 110.00 | 8.42 | 11.70 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITOT241018C00111000 | 2024-09-13 12:01PM EDT | 111.00 | 12.80 | 15.60 | 16.60 | 0.00 | - | 4 | 2 | 61.43% |
| ITOT241018C00112000 | 2024-08-20 1:00PM EDT | 112.00 | 11.00 | 12.90 | 15.30 | 0.00 | - | 10 | 12 | 68.80% |
| ITOT241018C00113000 | 2024-06-05 10:55AM EDT | 113.00 | 7.00 | 9.00 | 10.30 | 0.00 | - | 1 | 0 | 0.00% |
| ITOT241018C00114000 | 2024-05-09 11:03AM EDT | 114.00 | 5.20 | 5.30 | 7.40 | 0.00 | - | 1 | 0 | 0.00% |
| ITOT241018C00115000 | 2024-09-17 12:43PM EDT | 115.00 | 8.92 | 11.70 | 12.60 | 0.00 | - | 10 | 1 | 50.68% |
| ITOT241018C00116000 | 2024-10-11 9:52AM EDT | 116.00 | 10.73 | 10.60 | 11.60 | +2.78 | +34.97% | 1 | 2 | 63.53% |
| ITOT241018C00117000 | 2024-06-13 12:32PM EDT | 117.00 | 5.10 | 7.10 | 8.70 | 0.00 | - | 21 | 0 | 0.00% |
| ITOT241018C00118000 | 2024-10-01 10:28AM EDT | 118.00 | 6.70 | 8.60 | 9.60 | 0.00 | - | 1 | 4 | 54.93% |
| ITOT241018C00119000 | 2024-09-24 10:37AM EDT | 119.00 | 6.70 | 7.60 | 8.60 | 0.00 | - | 50 | 3 | 50.59% |
| ITOT241018C00120000 | 2024-09-25 1:43PM EDT | 120.00 | 5.42 | 6.50 | 7.60 | 0.00 | - | 1 | 17 | 46.14% |
| ITOT241018C00121000 | 2024-10-08 3:39PM EDT | 121.00 | 4.90 | 4.90 | 6.60 | 0.00 | - | 3 | 25 | 41.65% |
| ITOT241018C00122000 | 2024-09-27 2:20PM EDT | 122.00 | 4.28 | 4.60 | 6.00 | 0.00 | - | 1 | 19 | 45.41% |
| ITOT241018C00123000 | 2024-10-11 10:41AM EDT | 123.00 | 4.10 | 3.80 | 4.60 | +0.40 | +10.81% | 2 | 25 | 32.35% |
| ITOT241018C00124000 | 2024-10-08 1:51PM EDT | 124.00 | 1.80 | 2.85 | 3.60 | 0.00 | - | 1 | 12 | 27.44% |
| ITOT241018C00125000 | 2024-10-07 11:41AM EDT | 125.00 | 1.30 | 1.75 | 2.80 | 0.00 | - | 1 | 80 | 25.76% |
| ITOT241018C00126000 | 2024-09-27 9:48AM EDT | 126.00 | 1.10 | 1.25 | 2.00 | 0.00 | - | 2 | 6 | 23.02% |
| ITOT241018C00127000 | 2024-10-09 9:49AM EDT | 127.00 | 0.05 | 0.05 | 1.45 | 0.00 | - | 5 | 11 | 22.85% |
| ITOT241018C00128000 | 2024-10-09 10:57AM EDT | 128.00 | 0.25 | 0.10 | 1.90 | 0.00 | - | 4 | 19 | 36.77% |
| ITOT241018C00129000 | 2024-09-19 2:54PM EDT | 129.00 | 0.39 | 0.00 | 0.60 | 0.00 | - | - | 5 | 21.36% |
| ITOT241018C00130000 | 2024-09-26 10:49AM EDT | 130.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 10 | 12 | 32.64% |
| ITOT241018C00135000 | 2024-07-23 11:04AM EDT | 135.00 | 0.09 | 0.00 | 1.10 | 0.00 | - | - | 4 | 57.76% |
| ITOT241018C00145000 | 2024-04-15 11:43AM EDT | 145.00 | 1.65 | 0.00 | 1.15 | 0.00 | - | - | 1 | 77.93% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT241018P00085000 | 2024-08-05 9:30AM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ITOT241018P00090000 | 2024-08-05 9:30AM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| ITOT241018P00095000 | 2024-08-23 3:14PM EDT | 95.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 142.19% |
| ITOT241018P00097000 | 2024-08-23 3:13PM EDT | 97.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 135.25% |
| ITOT241018P00100000 | 2024-10-01 12:52PM EDT | 100.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 119.92% |
| ITOT241018P00107000 | 2024-05-30 3:16PM EDT | 107.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 96.48% |
| ITOT241018P00109000 | 2024-09-06 1:47PM EDT | 109.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 86.23% |
| ITOT241018P00110000 | 2024-09-06 1:54PM EDT | 110.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 82.23% |
| ITOT241018P00112000 | 2024-09-27 2:45PM EDT | 112.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 63 | 72.27% |
| ITOT241018P00114000 | 2024-09-18 11:58AM EDT | 114.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | - | 1 | 65.33% |
| ITOT241018P00115000 | 2024-09-06 1:21PM EDT | 115.00 | 1.45 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 53.32% |
| ITOT241018P00117000 | 2024-08-26 9:30AM EDT | 117.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ITOT241018P00118000 | 2024-09-30 9:30AM EDT | 118.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 62.11% |
| ITOT241018P00120000 | 2024-10-10 12:59PM EDT | 120.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 53.86% |
| ITOT241018P00123000 | 2024-10-07 10:08AM EDT | 123.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 22.46% |
| ITOT241018P00124000 | 2024-10-04 11:03AM EDT | 124.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 4 | 1 | 24.02% |
| ITOT241018P00125000 | 2024-09-27 2:24PM EDT | 125.00 | 1.19 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 22.78% |
| ITOT241018P00126000 | 2024-09-04 10:17AM EDT | 126.00 | 5.50 | 1.20 | 2.50 | 0.00 | - | 3 | 0 | 45.48% |
© 2024 Yahoo. All rights reserved.