Advertisement
U.S. markets closed
S&P Futures
6,023.75 +8.75 (+0.15%) Dow Futures
44,887.00 +59.00 (+0.13%) Nasdaq Futures
20,859.25 +46.25 (+0.22%) Russell 2000 Futures
2,442.00 +7.70 (+0.32%) Crude Oil
68.56 -0.16 (-0.23%) Gold
2,656.50 -8.30 (-0.31%)
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJS241220C00105000 | 2024-11-06 3:15PM EST | 105.00 | 11.55 | 11.10 | 13.30 | 0.00 | - | 1 | 8 | 46.12% |
| IJS241220C00107000 | 2024-11-15 3:59PM EST | 107.00 | 6.40 | 8.80 | 12.60 | 0.00 | - | - | 10 | 56.18% |
| IJS241220C00110000 | 2024-11-18 3:55PM EST | 110.00 | 4.18 | 5.50 | 8.80 | 0.00 | - | 1 | 5 | 38.28% |
| IJS241220C00111000 | 2024-11-22 11:12AM EST | 111.00 | 5.60 | 6.00 | 7.90 | 0.00 | - | 1 | 1 | 36.34% |
| IJS241220C00112000 | 2024-11-22 3:34PM EST | 112.00 | 4.90 | 4.50 | 8.30 | 0.00 | - | 1 | 1 | 46.78% |
| IJS241220C00113000 | 2024-11-22 10:13AM EST | 113.00 | 3.95 | 4.50 | 6.30 | 0.00 | - | 2 | 3 | 33.91% |
| IJS241220C00114000 | 2024-11-22 3:31PM EST | 114.00 | 3.60 | 3.60 | 5.70 | 0.00 | - | 1 | 0 | 34.16% |
| IJS241220C00115000 | 2024-11-25 1:44PM EST | 115.00 | 5.00 | 3.00 | 5.00 | 0.00 | - | 1 | 20 | 33.15% |
| IJS241220C00116000 | 2024-11-25 1:46PM EST | 116.00 | 4.30 | 2.70 | 4.10 | 0.00 | - | 1 | 1 | 30.14% |
| IJS241220C00117000 | 2024-11-25 1:51PM EST | 117.00 | 3.70 | 2.25 | 3.20 | 0.00 | - | 1 | 11 | 26.83% |
| IJS241220C00118000 | 2024-11-27 9:34AM EST | 118.00 | 2.97 | 1.25 | 2.70 | -0.33 | -10.00% | 1 | 3 | 26.54% |
| IJS241220C00119000 | 2024-11-25 1:45PM EST | 119.00 | 2.70 | 0.00 | 2.65 | 0.00 | - | 2 | 3 | 29.74% |
| IJS241220C00120000 | 2024-11-26 9:30AM EST | 120.00 | 1.30 | 0.00 | 2.30 | 0.00 | - | 1 | 49 | 29.99% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJS241220P00090000 | 2024-10-18 10:59AM EST | 90.00 | 0.36 | 0.00 | 1.85 | 0.00 | - | 3 | 3 | 80.27% |
| IJS241220P00095000 | 2024-11-06 12:39PM EST | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 8 | 53.91% |
| IJS241220P00100000 | 2024-11-04 2:30PM EST | 100.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 51.51% |
| IJS241220P00103000 | 2024-10-24 1:37PM EST | 103.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 2 | 40.53% |
| IJS241220P00106000 | 2024-10-23 9:41AM EST | 106.00 | 3.40 | 0.00 | 0.90 | 0.00 | - | - | 4 | 39.36% |
| IJS241220P00107000 | 2024-10-21 1:34PM EST | 107.00 | 3.70 | 0.00 | 0.95 | 0.00 | - | - | 1 | 37.53% |
| IJS241220P00110000 | 2024-11-19 10:03AM EST | 110.00 | 2.15 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 30.98% |
| IJS241220P00111000 | 2024-11-20 2:01PM EST | 111.00 | 2.81 | 0.00 | 1.20 | 0.00 | - | 2 | 4 | 29.98% |
| IJS241220P00112000 | 2024-11-21 2:51PM EST | 112.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 30.30% |
| IJS241220P00113000 | 2024-11-15 11:56AM EST | 113.00 | 3.20 | 0.00 | 2.10 | 0.00 | - | - | 1 | 33.06% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.