iShares Core S&P Mid-Cap ETF (IJH)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH240816C00031000 | 2024-05-24 10:35AM EDT | 31.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IJH240816C00035000 | 2024-02-26 10:43AM EDT | 35.00 | 20.00 | 24.30 | 27.10 | 0.00 | - | 25 | 23 | 136.52% |
| IJH240816C00048000 | 2024-06-03 3:23PM EDT | 48.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IJH240816C00049000 | 2024-02-22 3:51PM EDT | 49.00 | 7.15 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240816C00050000 | 2024-06-10 1:35PM EDT | 50.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| IJH240816C00052000 | 2024-05-06 2:39PM EDT | 52.00 | 8.03 | 7.20 | 7.90 | 0.00 | - | 2 | 11 | 44.21% |
| IJH240816C00053000 | 2024-04-17 3:20PM EDT | 53.00 | 5.16 | 7.60 | 8.20 | 0.00 | - | 1 | 1 | 52.93% |
| IJH240816C00054000 | 2024-05-09 2:52PM EDT | 54.00 | 6.68 | 4.90 | 6.40 | 0.00 | - | 6 | 60 | 42.31% |
| IJH240816C00055000 | 2024-06-13 11:12AM EDT | 55.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJH240816C00056000 | 2024-05-31 11:16AM EDT | 56.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJH240816C00057000 | 2024-04-30 3:00PM EDT | 57.00 | 2.79 | 1.75 | 4.00 | 0.00 | - | 5 | 45 | 35.21% |
| IJH240816C00058000 | 2024-06-17 12:11PM EDT | 58.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| IJH240816C00059000 | 2024-06-17 9:30AM EDT | 59.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IJH240816C00060000 | 2024-06-05 11:51AM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IJH240816C00061000 | 2024-06-14 3:42PM EDT | 61.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IJH240816C00062000 | 2024-06-05 2:57PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IJH240816C00063000 | 2024-05-22 2:16PM EDT | 63.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IJH240816C00064000 | 2024-06-13 10:19AM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IJH240816C00065000 | 2024-05-22 2:28PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IJH240816C00068000 | 2024-04-03 9:30AM EDT | 68.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| IJH240816C00069000 | 2024-04-01 1:16PM EDT | 69.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 57 | 34.52% |
| IJH240816C00070000 | 2024-03-11 9:50AM EDT | 70.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 56 | 36.52% |
| IJH240816C00085000 | 2024-03-05 3:35PM EDT | 85.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 53.27% |
| IJH240816C00175000 | 2024-02-13 10:39AM EDT | 175.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| IJH240816C00240000 | 2024-02-16 4:46PM EDT | 240.00 | 49.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| IJH240816C00245000 | 2024-01-05 1:29PM EDT | 245.00 | 35.73 | 36.60 | 41.00 | 0.00 | - | 1 | 1 | 663.57% |
| IJH240816C00250000 | 2024-02-05 1:37PM EDT | 250.00 | 31.43 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| IJH240816C00260000 | 2024-02-05 11:42AM EDT | 260.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IJH240816C00270000 | 2024-02-12 12:22PM EDT | 270.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| IJH240816C00275000 | 2024-01-12 1:35PM EDT | 275.00 | 15.23 | 15.50 | 19.40 | 0.00 | - | - | 1 | 424.10% |
| IJH240816C00280000 | 2024-02-14 1:50PM EDT | 280.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| IJH240816C00285000 | 2024-02-15 10:47AM EDT | 285.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| IJH240816C00290000 | 2024-02-21 2:34PM EDT | 290.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| IJH240816C00295000 | 2024-02-13 10:52AM EDT | 295.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 50.00% |
| IJH240816C00300000 | 2024-02-15 1:50PM EDT | 300.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 50.00% |
| IJH240816C00305000 | 2024-02-13 10:57AM EDT | 305.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| IJH240816C00310000 | 2024-02-15 11:53AM EDT | 310.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| IJH240816C00315000 | 2024-02-13 12:41PM EDT | 315.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| IJH240816C00320000 | 2024-01-03 10:31AM EDT | 320.00 | 2.50 | 0.40 | 2.80 | 0.00 | - | - | 5 | 230.76% |
| IJH240816C00345000 | 2024-02-15 11:40AM EDT | 345.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH240816P00033000 | 2024-02-22 3:51PM EDT | 33.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240816P00040000 | 2024-02-05 2:37PM EDT | 40.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | - | 15 | 81.59% |
| IJH240816P00044000 | 2024-02-13 1:19PM EDT | 44.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 25 | 60.11% |
| IJH240816P00046000 | 2024-02-22 3:51PM EDT | 46.00 | 0.46 | - | 1.75 | 0.00 | - | - | - | 71.83% |
| IJH240816P00047000 | 2024-05-10 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 31 | 43.75% |
| IJH240816P00048000 | 2024-05-20 10:17AM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IJH240816P00049000 | 2024-04-01 9:30AM EDT | 49.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 12.50% |
| IJH240816P00050000 | 2024-03-01 10:30AM EDT | 50.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 41 | 33.13% |
| IJH240816P00051000 | 2024-03-01 10:30AM EDT | 51.00 | 0.58 | 0.00 | 0.50 | 0.00 | - | 2 | 40 | 31.06% |
| IJH240816P00052000 | 2024-06-07 12:00PM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| IJH240816P00053000 | 2024-06-04 9:58AM EDT | 53.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IJH240816P00054000 | 2024-06-05 10:13AM EDT | 54.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IJH240816P00055000 | 2024-06-17 12:56PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IJH240816P00056000 | 2024-06-13 2:04PM EDT | 56.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IJH240816P00057000 | 2024-05-20 10:46AM EDT | 57.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| IJH240816P00058000 | 2024-06-13 11:16AM EDT | 58.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IJH240816P00060000 | 2024-06-13 1:30PM EDT | 60.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJH240816P00061000 | 2024-04-30 12:44PM EDT | 61.00 | 3.80 | 1.30 | 2.80 | 0.00 | - | 1 | 10 | 9.67% |
| IJH240816P00062000 | 2024-06-07 10:43AM EDT | 62.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IJH240816P00063000 | 2024-05-07 12:56PM EDT | 63.00 | 3.60 | 4.10 | 4.60 | 0.00 | - | - | 2 | 0.00% |
| IJH240816P00165000 | 2024-01-08 1:28PM EDT | 165.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 0.00% |
| IJH240816P00200000 | 2024-02-05 2:37PM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| IJH240816P00220000 | 2024-02-13 1:19PM EDT | 220.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IJH240816P00230000 | 2024-01-23 12:55PM EDT | 230.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IJH240816P00235000 | 2024-01-09 2:30PM EDT | 235.00 | 3.10 | 1.15 | 3.00 | 0.00 | - | 2 | 8 | 0.00% |
| IJH240816P00240000 | 2024-02-13 4:08PM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| IJH240816P00245000 | 2024-02-06 1:05PM EDT | 245.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IJH240816P00250000 | 2024-02-20 2:19PM EDT | 250.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| IJH240816P00255000 | 2024-02-13 4:08PM EDT | 255.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| IJH240816P00260000 | 2024-02-13 12:43PM EDT | 260.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| IJH240816P00270000 | 2024-02-13 12:47PM EDT | 270.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| IJH240816P00280000 | 2024-02-13 10:30AM EDT | 280.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IJH240816P00285000 | 2024-02-13 12:48PM EDT | 285.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.