NYSEArca - Nasdaq Real Time Price USD
iShares Core S&P Mid-Cap ETF (IJH)
At close: November 21 at 4:00 PM EST
After hours: 7:55 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH241220C00055000 | 11/8/2024 4:18 PM | 55 | 10.68 | 8.90 | 11.20 | 0.00 | 0.00% | 35 | 19 | 51.76% |
| IJH241220C00058000 | 11/1/2024 3:11 PM | 58 | 5.00 | 6.40 | 9.00 | 0.00 | 0.00% | 7 | 17 | 57.67% |
| IJH241220C00059000 | 10/25/2024 2:21 PM | 59 | 4.50 | 5.10 | 7.20 | 0.00 | 0.00% | 19 | 21 | 36.13% |
| IJH241220C00060000 | 11/8/2024 7:20 PM | 60 | 6.30 | 4.00 | 6.30 | 0.00 | 0.00% | 80 | 137 | 34.47% |
| IJH241220C00061000 | 11/14/2024 2:47 PM | 61 | 4.76 | 4.00 | 5.30 | 0.00 | 0.00% | - | 2 | 30.32% |
| IJH241220C00062000 | 11/20/2024 7:04 PM | 62 | 2.95 | 1.50 | 4.40 | 0.00 | 0.00% | 1 | 1 | 27.95% |
| IJH241220C00063000 | 11/21/2024 6:24 PM | 63 | 3.40 | 2.35 | 3.50 | 1.00 | 41.67% | 1 | 69 | 25.12% |
| IJH241220C00064000 | 11/19/2024 4:26 PM | 64 | 1.40 | 2.20 | 2.65 | 0.00 | 0.00% | 22 | 52 | 22.51% |
| IJH241220C00065000 | 11/20/2024 4:39 PM | 65 | 1.75 | 0.85 | 1.90 | 0.75 | 75.00% | 30 | 185 | 20.51% |
| IJH241220C00066000 | 11/21/2024 5:42 PM | 66 | 1.12 | 0.90 | 1.35 | 0.57 | 103.64% | 31 | 122 | 20.00% |
| IJH241220C00067000 | 11/21/2024 8:40 PM | 67 | 0.75 | 0.70 | 0.80 | 0.45 | 150.00% | 116 | 70 | 17.97% |
| IJH241220C00068000 | 11/20/2024 2:30 PM | 68 | 0.35 | 0.30 | 1.30 | 0.15 | 75.00% | 5 | 41 | 30.01% |
| IJH241220C00069000 | 11/21/2024 3:50 PM | 69 | 0.24 | 0.05 | 0.35 | 0.14 | 140.00% | 3 | 6 | 18.85% |
| IJH241220C00070000 | 11/18/2024 2:30 PM | 70 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 3 | 18.60% |
| IJH241220C00072000 | 11/7/2024 7:41 PM | 72 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | - | 4 | 31.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH241220P00053000 | 10/28/2024 7:55 PM | 53 | 0.17 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 55.27% |
| IJH241220P00055000 | 10/21/2024 1:30 PM | 55 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 52.69% |
| IJH241220P00056000 | 10/25/2024 7:52 PM | 56 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 13 | 38.38% |
| IJH241220P00057000 | 11/11/2024 5:04 PM | 57 | 0.41 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 3 | 41.90% |
| IJH241220P00058000 | 11/12/2024 5:33 PM | 58 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 43 | 38.14% |
| IJH241220P00059000 | 11/5/2024 2:31 PM | 59 | 0.75 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 22 | 26.37% |
| IJH241220P00060000 | 11/21/2024 7:16 PM | 60 | 0.10 | 0.00 | 1.25 | -0.20 | -66.67% | 1 | 37 | 47.71% |
| IJH241220P00061000 | 11/19/2024 8:24 PM | 61 | 0.32 | - | 0.00 | 0.00 | 0.00% | - | - | 6.25% |
| IJH241220P00062000 | 11/15/2024 7:47 PM | 62 | 0.56 | 0.10 | 0.55 | 0.00 | 0.00% | 9 | 42 | 25.73% |
| IJH241220P00063000 | 11/19/2024 6:28 PM | 63 | 0.88 | 0.35 | 0.45 | 0.00 | 0.00% | 1 | 14 | 19.58% |
| IJH241220P00064000 | 11/20/2024 8:41 PM | 64 | 1.10 | 0.60 | 0.80 | 0.00 | 0.00% | 6 | 44 | 20.70% |
| IJH241220P00065000 | 11/21/2024 8:17 PM | 65 | 0.95 | 0.10 | 1.10 | -1.10 | -53.66% | 2 | 25 | 19.53% |
| IJH241220P00066000 | 11/15/2024 8:26 PM | 66 | 2.40 | 0.50 | 2.50 | 0.00 | 0.00% | 1 | 31 | 31.91% |
| IJH241220P00067000 | 11/15/2024 6:02 PM | 67 | 3.16 | 1.80 | 2.10 | 0.00 | 0.00% | - | 1 | 18.41% |
| IJH241220P00070000 | 11/11/2024 4:02 PM | 70 | 3.61 | 4.20 | 6.40 | 0.00 | 0.00% | - | 6 | 51.15% |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%