Advertisement
U.S. Markets closed
S&P Futures
5,908.75 +2.75 (+0.05%) Dow Futures
43,551.00 +33.00 (+0.08%) Nasdaq Futures
20,488.25 +4.75 (+0.02%) Russell 2000 Futures
2,294.40 +3.20 (+0.14%) Crude Oil
69.52 +0.30 (+0.43%) Gold
2,745.40 +15.40 (+0.56%)
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJS241115C00060000 | 2024-07-09 10:06AM EDT | 60.00 | 36.72 | 40.30 | 42.60 | 0.00 | - | 1 | 1 | 0.00% |
| IJS241115C00075000 | 2024-07-11 3:52PM EDT | 75.00 | 26.80 | 26.20 | 29.10 | 0.00 | - | 1 | 0 | 0.00% |
| IJS241115C00095000 | 2024-07-01 11:18AM EDT | 95.00 | 6.30 | 14.40 | 17.20 | 0.00 | - | 2 | 1 | 55.52% |
| IJS241115C00097000 | 2024-04-24 9:54AM EDT | 97.00 | 7.62 | 6.30 | 8.80 | 0.00 | - | - | 11 | 0.00% |
| IJS241115C00100000 | 2024-09-20 3:41PM EDT | 100.00 | 9.35 | 9.50 | 11.60 | 0.00 | - | 2 | 36 | 51.05% |
| IJS241115C00101000 | 2024-07-10 10:37AM EDT | 101.00 | 1.35 | 5.20 | 6.40 | 0.00 | - | - | 1 | 0.00% |
| IJS241115C00102000 | 2024-09-18 3:49PM EDT | 102.00 | 7.60 | 7.80 | 9.30 | 0.00 | - | 1 | 1 | 41.58% |
| IJS241115C00103000 | 2024-10-03 3:27PM EDT | 103.00 | 4.85 | 6.70 | 8.60 | 0.00 | - | 9 | 10 | 41.60% |
| IJS241115C00104000 | 2024-10-15 1:03PM EDT | 104.00 | 6.50 | 5.80 | 7.50 | 0.00 | - | 1 | 2 | 37.37% |
| IJS241115C00105000 | 2024-09-20 2:28PM EDT | 105.00 | 5.97 | 5.40 | 6.80 | 0.00 | - | 10 | 14 | 36.99% |
| IJS241115C00106000 | 2024-07-15 12:49PM EDT | 106.00 | 3.80 | 1.60 | 4.20 | 0.00 | - | 3 | 5 | 17.81% |
| IJS241115C00107000 | 2024-10-14 3:48PM EDT | 107.00 | 3.49 | 4.00 | 5.20 | 0.00 | - | 6 | 11 | 33.55% |
| IJS241115C00108000 | 2024-09-11 11:44AM EDT | 108.00 | 1.27 | 2.10 | 3.40 | 0.00 | - | - | 1 | 22.66% |
| IJS241115C00109000 | 2024-10-17 3:09PM EDT | 109.00 | 3.40 | 1.50 | 3.60 | 0.00 | - | 2 | 3 | 29.08% |
| IJS241115C00110000 | 2024-10-18 1:38PM EDT | 110.00 | 2.95 | 1.75 | 3.20 | -0.15 | -4.84% | 1 | 150 | 29.77% |
| IJS241115C00111000 | 2024-10-18 9:53AM EDT | 111.00 | 1.81 | 1.45 | 3.00 | +1.81 | - | 4 | 0 | 31.81% |
| IJS241115C00112000 | 2024-09-09 11:29AM EDT | 112.00 | 0.78 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 21.00% |
| IJS241115C00113000 | 2024-10-18 1:40PM EDT | 113.00 | 1.54 | 0.00 | 2.55 | +0.64 | +71.11% | 17 | 6 | 34.55% |
| IJS241115C00115000 | 2024-10-18 10:02AM EDT | 115.00 | 0.65 | 0.00 | 1.75 | -0.30 | -31.58% | 3 | 14 | 32.84% |
| IJS241115C00120000 | 2024-09-13 3:26PM EDT | 120.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 27.15% |
| IJS241115C00125000 | 2024-09-03 11:45AM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 41.92% |
| IJS241115C00130000 | 2024-05-15 9:30AM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IJS241115C00145000 | 2024-05-10 9:30AM EDT | 145.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 1 | 79.13% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJS241115P00060000 | 2024-06-11 1:20PM EDT | 60.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | - | 2 | 153.22% |
| IJS241115P00075000 | 2024-04-17 11:39AM EDT | 75.00 | 1.05 | 0.00 | 2.70 | 0.00 | - | - | 10 | 112.70% |
| IJS241115P00080000 | 2024-09-11 10:56AM EDT | 80.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | - | 2 | 86.72% |
| IJS241115P00085000 | 2024-09-13 3:28PM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 59.91% |
| IJS241115P00090000 | 2024-07-11 10:33AM EDT | 90.00 | 1.16 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 62.84% |
| IJS241115P00096000 | 2024-10-15 12:13PM EDT | 96.00 | 0.36 | 0.00 | 0.85 | 0.00 | - | 1 | 7 | 44.82% |
| IJS241115P00098000 | 2024-08-22 11:03AM EDT | 98.00 | 1.95 | 0.00 | 1.35 | 0.00 | - | - | 12 | 46.97% |
| IJS241115P00099000 | 2024-10-07 1:35PM EDT | 99.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 5 | 20 | 34.13% |
| IJS241115P00100000 | 2024-09-06 1:40PM EDT | 100.00 | 3.10 | 0.00 | 2.30 | 0.00 | - | 6 | 6 | 52.49% |
| IJS241115P00101000 | 2024-09-10 10:19AM EDT | 101.00 | 4.30 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 47.17% |
| IJS241115P00102000 | 2024-10-03 1:57PM EDT | 102.00 | 2.00 | 0.00 | 1.05 | 0.00 | - | 5 | 19 | 32.13% |
| IJS241115P00103000 | 2024-10-07 9:30AM EDT | 103.00 | 2.07 | 0.00 | 1.65 | 0.00 | - | - | 1 | 36.16% |
| IJS241115P00104000 | 2024-08-28 12:25PM EDT | 104.00 | 3.20 | 0.00 | 2.90 | 0.00 | - | 8 | 8 | 45.52% |
| IJS241115P00105000 | 2024-10-07 12:46PM EDT | 105.00 | 3.10 | 0.00 | 1.70 | 0.00 | - | 1 | 300 | 30.46% |
| IJS241115P00107000 | 2024-09-27 3:09PM EDT | 107.00 | 3.10 | 0.00 | 2.65 | 0.00 | - | 12 | 12 | 32.47% |
| IJS241115P00108000 | 2024-10-18 2:54PM EDT | 108.00 | 2.00 | 1.70 | 2.95 | +2.00 | - | 10 | 0 | 31.29% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.