NYSEArca - Delayed Quote USD
iShares S&P Small-Cap 600 Value ETF (IJS)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 4:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJS241115C00060000 | 7/9/2024 2:06 PM | 60 | 36.72 | 40.30 | 42.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| IJS241115C00075000 | 7/11/2024 7:52 PM | 75 | 26.80 | 26.20 | 29.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IJS241115C00095000 | 7/1/2024 3:18 PM | 95 | 6.30 | 14.40 | 17.20 | 0.00 | 0.00% | 2 | 1 | 55.52% |
| IJS241115C00097000 | 4/24/2024 1:54 PM | 97 | 7.62 | 6.30 | 8.80 | 0.00 | 0.00% | - | 11 | 0.00% |
| IJS241115C00100000 | 9/20/2024 7:41 PM | 100 | 9.35 | 9.50 | 11.60 | 0.00 | 0.00% | 2 | 36 | 51.05% |
| IJS241115C00101000 | 7/10/2024 2:37 PM | 101 | 1.35 | 5.20 | 6.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| IJS241115C00102000 | 9/18/2024 7:49 PM | 102 | 7.60 | 7.80 | 9.30 | 0.00 | 0.00% | 1 | 1 | 41.58% |
| IJS241115C00103000 | 10/3/2024 7:27 PM | 103 | 4.85 | 6.70 | 8.60 | 0.00 | 0.00% | 9 | 10 | 41.60% |
| IJS241115C00104000 | 10/15/2024 5:03 PM | 104 | 6.50 | 5.80 | 7.50 | 0.00 | 0.00% | 1 | 2 | 37.37% |
| IJS241115C00105000 | 9/20/2024 6:28 PM | 105 | 5.97 | 5.40 | 6.80 | 0.00 | 0.00% | 10 | 14 | 36.99% |
| IJS241115C00106000 | 7/15/2024 4:49 PM | 106 | 3.80 | 1.60 | 4.20 | 0.00 | 0.00% | 3 | 5 | 17.81% |
| IJS241115C00107000 | 10/14/2024 7:48 PM | 107 | 3.49 | 4.00 | 5.20 | 0.00 | 0.00% | 6 | 11 | 33.55% |
| IJS241115C00108000 | 9/11/2024 3:44 PM | 108 | 1.27 | 2.10 | 3.40 | 0.00 | 0.00% | - | 1 | 22.66% |
| IJS241115C00109000 | 10/17/2024 7:09 PM | 109 | 3.40 | 1.50 | 3.60 | 0.00 | 0.00% | 2 | 3 | 29.08% |
| IJS241115C00110000 | 10/18/2024 5:38 PM | 110 | 2.95 | 1.75 | 3.20 | -0.15 | -4.84% | 1 | 150 | 29.77% |
| IJS241115C00111000 | 10/18/2024 1:53 PM | 111 | 1.81 | 1.45 | 3.00 | 1.81 | - | 4 | 0 | 31.81% |
| IJS241115C00112000 | 9/9/2024 3:29 PM | 112 | 0.78 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 0 | 21.00% |
| IJS241115C00113000 | 10/18/2024 5:40 PM | 113 | 1.54 | 0.00 | 2.55 | 0.64 | 71.11% | 17 | 6 | 34.55% |
| IJS241115C00115000 | 10/18/2024 2:02 PM | 115 | 0.65 | 0.00 | 1.75 | -0.30 | -31.58% | 3 | 14 | 32.84% |
| IJS241115C00120000 | 9/13/2024 7:26 PM | 120 | 0.32 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 4 | 27.15% |
| IJS241115C00125000 | 9/3/2024 3:45 PM | 125 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 41.92% |
| IJS241115C00130000 | 5/15/2024 1:30 PM | 130 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| IJS241115C00145000 | 5/10/2024 1:30 PM | 145 | 0.60 | 0.00 | 2.25 | 0.00 | 0.00% | - | 1 | 79.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJS241115P00060000 | 6/11/2024 5:20 PM | 60 | 0.10 | 0.00 | 2.05 | 0.00 | 0.00% | - | 2 | 153.22% |
| IJS241115P00075000 | 4/17/2024 3:39 PM | 75 | 1.05 | 0.00 | 2.70 | 0.00 | 0.00% | - | 10 | 112.70% |
| IJS241115P00080000 | 9/11/2024 2:56 PM | 80 | 0.35 | 0.00 | 1.75 | 0.00 | 0.00% | - | 2 | 86.72% |
| IJS241115P00085000 | 9/13/2024 7:28 PM | 85 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 59.91% |
| IJS241115P00090000 | 7/11/2024 2:33 PM | 90 | 1.16 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 0 | 62.84% |
| IJS241115P00096000 | 10/15/2024 4:13 PM | 96 | 0.36 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 7 | 44.82% |
| IJS241115P00098000 | 8/22/2024 3:03 PM | 98 | 1.95 | 0.00 | 1.35 | 0.00 | 0.00% | - | 12 | 46.97% |
| IJS241115P00099000 | 10/7/2024 5:35 PM | 99 | 1.20 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 20 | 34.13% |
| IJS241115P00100000 | 9/6/2024 5:40 PM | 100 | 3.10 | 0.00 | 2.30 | 0.00 | 0.00% | 6 | 6 | 52.49% |
| IJS241115P00101000 | 9/10/2024 2:19 PM | 101 | 4.30 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 3 | 47.17% |
| IJS241115P00102000 | 10/3/2024 5:57 PM | 102 | 2.00 | 0.00 | 1.05 | 0.00 | 0.00% | 5 | 19 | 32.13% |
| IJS241115P00103000 | 10/7/2024 1:30 PM | 103 | 2.07 | 0.00 | 1.65 | 0.00 | 0.00% | - | 1 | 36.16% |
| IJS241115P00104000 | 8/28/2024 4:25 PM | 104 | 3.20 | 0.00 | 2.90 | 0.00 | 0.00% | 8 | 8 | 45.52% |
| IJS241115P00105000 | 10/7/2024 4:46 PM | 105 | 3.10 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 300 | 30.46% |
| IJS241115P00107000 | 9/27/2024 7:09 PM | 107 | 3.10 | 0.00 | 2.65 | 0.00 | 0.00% | 12 | 12 | 32.47% |
| IJS241115P00108000 | 10/18/2024 6:54 PM | 108 | 2.00 | 1.70 | 2.95 | 2.00 | - | 10 | 0 | 31.29% |
Related Tickers
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.53
+5.41%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.79
+5.34%
CNYA iShares MSCI China A ETF
29.43
+5.26%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.54
+5.07%
KALL KraneShares MSCI All China Index ETF
22.10
+4.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.76
+4.06%
GDX VanEck Gold Miners ETF
43.15
+4.00%
KGRN KraneShares MSCI China Clean Technology ETF
22.65
+3.99%
RING iShares MSCI Global Gold Miners ETF
35.80
+3.74%
GOEX Global X Gold Explorers ETF
36.14
+3.05%
FLHK Franklin FTSE Hong Kong ETF
18.84
+2.90%
IHI iShares U.S. Medical Devices ETF
60.31
+2.83%
BLOK Amplify Transformational Data Sharing ETF
40.90
+2.79%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.59
+2.37%
DINT Davis Select International ETF
24.14
+2.29%
DWLD Davis Select Worldwide ETF
38.46
+2.06%
EPU iShares MSCI Peru ETF
44.55
+2.03%
COPX Global X Copper Miners ETF
45.81
+1.80%
BLCN Siren Nasdaq NexGen Economy ETF
26.49
+1.18%
EZA iShares MSCI South Africa ETF
50.54
+1.69%
GMF SPDR?S&P?Emerging Asia Pacific ETF
123.95
+1.45%
XME SPDR S&P Metals and Mining ETF
66.65
+1.45%
GXG Global X MSCI Colombia ETF
23.97
+1.44%
FEZ SPDR EURO STOXX 50 ETF
51.75
+1.35%
FLAX Franklin FTSE Asia ex Japan ETF
24.70
+1.31%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.96
+1.29%
ESPO VanEck Video Gaming and eSports ETF
73.70
+1.17%
QLD ProShares Ultra QQQ
102.93
+1.22%
SPEM SPDR Portfolio Emerging Markets ETF
41.25
+1.20%
ITB iShares U.S. Home Construction ETF
129.34
+1.20%
QTUM Defiance Quantum ETF
63.71
+1.05%
AIA iShares Asia 50 ETF
74.38
+1.17%
EMGF iShares Emerging Markets Equity Factor ETF
49.77
+1.14%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.48
+1.09%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.27
+1.06%
GLD SPDR?Gold Shares
251.27
+1.06%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.97
+0.88%
IAU iShares Gold Trust
51.37
+1.04%
FLEU Franklin FTSE Eurozone ETF
26.08
+1.04%
HEDJ WisdomTree Europe Hedged Equity Fund
44.59
+1.02%
XHB SPDR S&P Homebuilders ETF
125.54
+0.94%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.22
+0.93%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.85
+0.91%
EWD iShares MSCI Sweden ETF
41.20
+0.91%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.55
+0.62%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.52
+0.84%
EWW iShares MSCI Mexico ETF
54.00
+0.78%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.60
+0.78%
BBEU JPMorgan BetaBuilders Europe ETF
61.08
+0.76%
IMTM iShares MSCI Intl Momentum Factor ETF
40.39
+0.75%
XLC The Communication Services Select Sector SPDR ETF Fund
91.23
+0.74%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.63%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.81
+0.73%
USMC Principal U.S. Mega-Cap ETF
57.74
+0.79%
FCOM Fidelity MSCI Communication Services Index ETF
55.72
+0.73%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.91
+0.73%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.48
+0.72%
ROBO Robo Global Robotics and Automation Index ETF
56.48
+0.71%
HOMZ The Hoya Capital Housing ETF
50.76
+0.71%
ONEQ Fidelity Nasdaq Composite Index ETF
72.88
+0.70%
DIVI Franklin International Core Dividend Tilt Index ETF
32.39
+0.70%
XLRE The Real Estate Select Sector SPDR Fund
44.74
+0.70%
IQLT iShares MSCI Intl Quality Factor ETF
40.52
+0.70%
UTES Virtus Reaves Utilities ETF
65.37
+0.69%
ECH iShares MSCI Chile ETF
26.31
+0.69%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.72
+0.69%
USRT iShares Core U.S. REIT ETF
61.83
+0.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.51
+0.68%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.69
+0.68%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.02
+0.71%
FXU First Trust Utilities AlphaDEX Fund
38.95
+0.67%
REZ iShares Residential and Multisector Real Estate ETF
87.99
+0.66%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.03
+0.66%
QQQ Invesco QQQ Trust
494.47
+0.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.26
+0.65%
IEFA iShares Core MSCI EAFE ETF
76.37
+0.65%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.56
+0.64%
VUG Vanguard Growth Index Fund ETF Shares
392.18
+0.64%
MGK Vanguard Mega Cap Growth Index Fund
327.76
+0.64%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.18
+0.63%
ROAM Hartford Multifactor Emerging Markets ETF
25.27
+0.62%
SPHQ Invesco S&P 500 Quality ETF
68.07
+0.62%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.25
+0.61%
ILCG iShares Morningstar Growth ETF
86.05
+0.61%
IYH iShares U.S. Healthcare ETF
64.70
+0.61%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.39
+0.59%
PKB Invesco Building & Construction ETF
83.05
+0.59%
IPAC iShares Core MSCI Pacific ETF
64.91
+0.59%
IQDG WisdomTree International Quality Dividend Growth Fund
37.88
+0.58%
ACWI iShares MSCI ACWI ETF
120.65
+0.58%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.54
+0.58%
IDHQ Invesco S&P International Developed Quality ETF
31.18
+0.58%
IWY iShares Russell Top 200 Growth ETF
223.82
+0.58%
ICF iShares Cohen & Steers REIT ETF
65.96
+0.58%
IDEV iShares Core MSCI International Developed Markets ETF
69.59
+0.58%
XLU The Utilities Select Sector SPDR Fund
81.95
+0.58%
IUSG iShares Core S&P U.S. Growth ETF
134.32
+0.58%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.24
+0.57%
REET iShares Global REIT ETF
26.47
+0.57%
QEFA SPDR MSCI EAFE StrategicFactors ETF
79.08
+0.57%