NYSEArca - Nasdaq Real Time Price USD
iShares S&P 100 ETF (OEF)
At close: November 21 at 4:00 PM EST
After hours: 7:14 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OEF241220C00180000 | 9/23/2024 5:02 PM | 180 | 95.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| OEF241220C00200000 | 9/23/2024 4:44 PM | 200 | 76.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| OEF241220C00220000 | 10/18/2024 5:03 PM | 220 | 64.19 | 64.40 | 67.70 | 0.00 | 0.00% | 3 | 0 | 61.74% |
| OEF241220C00245000 | 9/18/2024 6:01 PM | 245 | 31.60 | 37.00 | 42.00 | 0.00 | 0.00% | 1 | 0 | 33.77% |
| OEF241220C00255000 | 9/19/2024 7:32 PM | 255 | 24.80 | 27.50 | 32.50 | 0.00 | 0.00% | 1 | 2 | 31.19% |
| OEF241220C00260000 | 8/20/2024 1:30 PM | 260 | 18.01 | 18.30 | 21.10 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| OEF241220C00265000 | 11/5/2024 2:39 PM | 265 | 16.00 | 20.50 | 25.50 | 0.00 | 0.00% | 20 | 16 | 38.03% |
| OEF241220C00270000 | 9/24/2024 1:30 PM | 270 | 12.60 | 13.60 | 16.30 | 0.00 | 0.00% | 1 | 59 | 0.00% |
| OEF241220C00275000 | 10/8/2024 2:41 PM | 275 | 9.56 | 14.00 | 19.00 | 0.00 | 0.00% | 1 | 12 | 39.40% |
| OEF241220C00280000 | 11/8/2024 4:18 PM | 280 | 11.00 | 7.00 | 11.90 | 0.00 | 0.00% | 25 | 1 | 25.95% |
| OEF241220C00285000 | 11/20/2024 8:10 PM | 285 | 4.02 | 3.50 | 8.40 | -1.28 | -24.15% | 10 | 10 | 23.79% |
| OEF241220C00290000 | 11/21/2024 4:13 PM | 290 | 2.31 | 0.30 | 5.10 | 0.71 | 44.37% | 26 | 26 | 20.73% |
| OEF241220C00295000 | 11/19/2024 7:35 PM | 295 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 25.65% |
| OEF241220C00300000 | 7/8/2024 5:15 PM | 300 | 1.60 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 6 | 31.54% |
| OEF241220C00315000 | 7/3/2024 1:30 PM | 315 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 6.25% |
| OEF241220C00320000 | 7/10/2024 6:40 PM | 320 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 6.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OEF241220P00165000 | 8/5/2024 1:30 PM | 165 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| OEF241220P00185000 | 5/30/2024 1:30 PM | 185 | 0.85 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 20 | 108.55% |
| OEF241220P00190000 | 9/4/2024 1:30 PM | 190 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 25.00% |
| OEF241220P00194000 | 4/26/2024 1:30 PM | 194 | 1.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 98.88% |
| OEF241220P00196000 | 8/2/2024 1:30 PM | 196 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| OEF241220P00197000 | 10/2/2024 1:30 PM | 197 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| OEF241220P00198000 | 10/2/2024 1:30 PM | 198 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| OEF241220P00200000 | 11/14/2024 3:10 PM | 200 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 4 | 92.63% |
| OEF241220P00205000 | 10/3/2024 1:30 PM | 205 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 26 | 87.54% |
| OEF241220P00210000 | 10/9/2024 1:30 PM | 210 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 25.00% |
| OEF241220P00215000 | 9/17/2024 1:30 PM | 215 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| OEF241220P00220000 | 9/18/2024 1:30 PM | 220 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| OEF241220P00225000 | 10/31/2024 1:30 PM | 225 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 67.98% |
| OEF241220P00230000 | 11/13/2024 6:48 PM | 230 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 52 | 63.26% |
| OEF241220P00235000 | 9/20/2024 4:02 PM | 235 | 1.12 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 25 | 59.28% |
| OEF241220P00240000 | 9/19/2024 2:21 PM | 240 | 1.10 | 0.00 | 5.00 | 0.00 | 0.00% | 4 | 10 | 54.59% |
| OEF241220P00245000 | 8/5/2024 3:14 PM | 245 | 10.00 | 1.50 | 6.50 | 0.00 | 0.00% | 1 | 1 | 58.48% |
| OEF241220P00250000 | 10/31/2024 3:02 PM | 250 | 1.50 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 127 | 37.35% |
| OEF241220P00255000 | 10/31/2024 1:30 PM | 255 | 1.75 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 9 | 51.98% |
| OEF241220P00260000 | 10/31/2024 1:30 PM | 260 | 2.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 46.63% |
| OEF241220P00265000 | 10/30/2024 1:30 PM | 265 | 2.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 19 | 41.21% |
| OEF241220P00270000 | 11/19/2024 6:18 PM | 270 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 5 | 35.68% |
| OEF241220P00275000 | 11/19/2024 4:41 PM | 275 | 1.65 | 0.00 | 2.50 | 0.00 | 0.00% | 12 | 26 | 21.35% |
| OEF241220P00280000 | 11/15/2024 3:23 PM | 280 | 3.33 | 0.10 | 5.00 | 0.00 | 0.00% | - | 28 | 24.54% |
| OEF241220P00285000 | 11/15/2024 8:37 PM | 285 | 4.85 | 1.20 | 6.00 | 0.00 | 0.00% | - | 1 | 20.89% |
| OEF241220P00290000 | 11/7/2024 4:04 PM | 290 | 5.23 | 3.10 | 8.00 | 0.00 | 0.00% | 1 | 1 | 18.74% |
| OEF241220P00300000 | 7/25/2024 2:23 PM | 300 | 40.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
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%
IJH iShares Core S&P Mid-Cap ETF
65.73
+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%