NYSEArca - Delayed Quote USD

iShares S&P Small-Cap 600 Value ETF (IJS)

109.43 0.00 (0.00%)
At close: October 18 at 4:00 PM EDT
109.11 -0.32 (-0.29%)
After hours: October 18 at 4:05 PM EDT

Calls

In The Money

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%

Puts

In The Money

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