NYSEArca - Nasdaq Real Time Price USD

iShares Core S&P Mid-Cap ETF (IJH)

65.82 +1.11 (+1.72%)
As of 2:16 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IJH241220C00055000 11/8/2024 4:18 PM 55 10.68 9.70 11.20 0.00 0.00% 35 19 48.15%
IJH241220C00058000 11/1/2024 3:11 PM 58 5.00 6.60 8.30 0.00 0.00% 7 17 39.84%
IJH241220C00059000 10/25/2024 2:21 PM 59 4.50 6.10 7.30 0.00 0.00% 19 21 35.99%
IJH241220C00060000 11/8/2024 7:20 PM 60 6.30 5.00 6.30 0.00 0.00% 80 137 32.13%
IJH241220C00061000 11/14/2024 2:47 PM 61 4.76 3.40 5.30 0.00 0.00% - 2 28.22%
IJH241220C00062000 11/20/2024 7:04 PM 62 2.95 4.20 4.40 0.00 0.00% 1 1 26.15%
IJH241220C00063000 11/21/2024 6:24 PM 63 3.40 3.00 3.60 1.00 41.67% 1 69 25.22%
IJH241220C00064000 11/19/2024 4:26 PM 64 1.40 1.85 2.70 0.00 0.00% 22 52 21.95%
IJH241220C00065000 11/20/2024 4:39 PM 65 1.00 1.80 1.95 0.00 0.00% 10 185 20.09%
IJH241220C00066000 11/21/2024 5:42 PM 66 1.20 1.20 1.35 0.65 118.18% 1 122 19.07%
IJH241220C00067000 11/20/2024 2:37 PM 67 0.55 0.75 0.80 0.25 83.33% 4 70 17.19%
IJH241220C00068000 11/20/2024 2:30 PM 68 0.20 0.35 0.60 0.00 0.00% 3 41 18.73%
IJH241220C00069000 11/21/2024 3:50 PM 69 0.24 0.00 0.35 0.14 140.00% 3 6 18.16%
IJH241220C00070000 11/18/2024 2:30 PM 70 0.05 0.00 0.20 0.00 0.00% 1 3 18.02%
IJH241220C00072000 11/7/2024 7:41 PM 72 0.13 0.00 0.50 0.00 0.00% - 4 31.01%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IJH241220P00053000 10/28/2024 7:55 PM 53 0.17 0.00 0.35 0.00 0.00% - 1 54.59%
IJH241220P00055000 10/21/2024 1:30 PM 55 0.15 0.00 0.50 0.00 0.00% - 1 52.10%
IJH241220P00056000 10/25/2024 7:52 PM 56 0.40 0.00 0.20 0.00 0.00% 5 13 37.99%
IJH241220P00057000 11/11/2024 5:04 PM 57 0.41 0.00 0.40 0.00 0.00% 2 3 41.50%
IJH241220P00058000 11/12/2024 5:33 PM 58 0.10 0.00 0.50 0.00 0.00% 1 43 40.43%
IJH241220P00059000 11/5/2024 2:31 PM 59 0.75 0.00 0.15 0.00 0.00% 5 22 26.17%
IJH241220P00060000 11/15/2024 6:46 PM 60 0.30 0.00 0.30 0.00 0.00% 9 37 27.74%
IJH241220P00062000 11/15/2024 7:47 PM 62 0.56 0.00 1.05 0.00 0.00% 9 42 34.40%
IJH241220P00063000 11/19/2024 6:28 PM 63 0.88 0.35 0.45 0.00 0.00% 1 14 19.58%
IJH241220P00064000 11/20/2024 8:41 PM 64 1.10 0.60 0.70 0.00 0.00% 6 44 19.26%
IJH241220P00065000 11/19/2024 2:48 PM 65 2.05 0.85 1.05 0.00 0.00% 4 25 19.04%
IJH241220P00066000 11/15/2024 8:26 PM 66 2.40 1.30 1.50 0.00 0.00% 1 31 18.70%
IJH241220P00067000 11/15/2024 6:02 PM 67 3.16 1.80 2.10 0.00 0.00% - 1 18.90%
IJH241220P00070000 11/11/2024 4:02 PM 70 3.61 4.10 6.50 0.00 0.00% - 6 52.54%

Related Tickers