NYSEArca - Nasdaq Real Time Price USD
iShares Core S&P Mid-Cap ETF (IJH)
As of 2:16 PM EST. Market Open.
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% |
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
PSI Invesco Semiconductors ETF
56.47
+3.56%
TUR iShares MSCI Turkey ETF
35.26
+3.57%
XSD SPDR S&P Semiconductor ETF
238.15
+3.13%
UTES Virtus Reaves Utilities ETF
69.60
+3.22%
BOUT Innovator IBD Breakout Opportunities ETF
40.19
+2.61%
URA Global X Uranium ETF
32.81
+2.63%
SPHB Invesco S&P 500 High Beta ETF
91.81
+2.37%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.58
+2.29%
ENFR Alerian Energy Infrastructure ETF
32.91
+2.32%
XME SPDR S&P Metals and Mining ETF
68.62
+2.25%
MLPX Global X MLP & Energy Infrastructure ETF
64.05
+2.23%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.91
+2.14%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.04
+2.11%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.54
+2.11%
DWAS Invesco DWA SmallCap Momentum ETF
100.86
+2.10%
ATMP Barclays ETN+ Select MLP ETN
29.80
+2.13%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.54
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
88.72
+2.02%
FNY First Trust Mid Cap Growth AlphaDEX Fund
86.11
+2.01%
PSC Principal U.S. Small-Cap ETF
54.88
+1.73%
WLDR Affinity World Leaders Equity ETF
34.76
+2.00%
PAVE Global X U.S. Infrastructure Development ETF
44.93
+2.01%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.90
+1.84%
GRPM Invesco S&P MidCap 400 GARP ETF
122.37
+1.80%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.97
+1.94%
PSCI Invesco S&P SmallCap Industrials ETF
145.23
+1.91%
FYC First Trust Small Cap Growth AlphaDEX Fund
82.03
+1.90%
RWK Invesco S&P MidCap 400 Revenue ETF
122.38
+1.97%
FXO First Trust Financials AlphaDEX Fund
57.54
+1.89%
BFOR Barron's 400 ETF
77.74
+1.88%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.54
+1.88%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.90
+1.70%
XMMO Invesco S&P MidCap Momentum ETF
132.48
+1.91%
FV First Trust Dorsey Wright Focus 5 ETF
60.57
+1.71%
QTUM Defiance Quantum ETF
67.12
+1.84%
PKB Invesco Building & Construction ETF
85.15
+1.74%
IAK iShares U.S. Insurance ETF
134.85
+1.84%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.61
+1.81%
SOXX iShares Semiconductor ETF
216.44
+1.75%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.91
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.89
+1.84%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.41
+1.79%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.40
+1.79%
DON WisdomTree U.S. MidCap Dividend Fund
54.38
+1.77%
FXU First Trust Utilities AlphaDEX Fund
40.29
+1.74%
MDYV SPDR S&P 400 Mid Cap Value ETF
84.60
+1.82%
VB Vanguard Small-Cap Index Fund ETF Shares
254.30
+1.81%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.71
+1.75%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.41
+1.77%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.59
+1.60%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
114.00
+1.73%
IJR iShares Core S&P Small-Cap ETF
123.12
+1.74%
FSMD Fidelity Small-Mid Multifactor ETF
43.70
+1.65%
SYLD Cambria Shareholder Yield ETF
74.16
+1.71%
PKW Invesco BuyBack Achievers ETF
122.90
+1.71%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.49
+1.70%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.47
+1.72%
IYF iShares U.S. Financials ETF
116.78
+1.69%
FXZ First Trust Materials AlphaDEX Fund
64.94
+1.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.62
+1.74%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.73
+1.67%
XLF The Financial Select Sector SPDR Fund
50.35
+1.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.00
+1.62%
SMH VanEck Semiconductor ETF
246.31
+1.55%
VFH Vanguard Financials Index Fund ETF Shares
123.71
+1.62%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.15
+1.62%
VFVA Vanguard U.S. Value Factor ETF Shares
126.66
+1.59%
FIDU Fidelity MSCI Industrials Index ETF
75.77
+1.66%
IWP iShares Russell Mid-Cap Growth ETF
132.48
+1.64%
XLU The Utilities Select Sector SPDR Fund
81.73
+1.54%
IYG iShares U.S. Financial Services ETF
80.74
+1.59%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.79
+1.58%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
FNCL Fidelity MSCI Financials Index ETF
71.89
+1.65%
KCE SPDR S&P Capital Markets ETF
146.04
+1.55%
XHB SPDR S&P Homebuilders ETF
118.37
+1.56%
GXG Global X MSCI Colombia ETF
23.88
+1.55%
FTXN First Trust Nasdaq Oil & Gas ETF
32.31
+1.53%
XMHQ Invesco S&P MidCap Quality ETF
105.46
+1.55%
FNDA Schwab Fundamental U.S. Small Company ETF
31.42
+1.54%
KIE SPDR S&P Insurance ETF
60.42
+1.57%
MAGA Point Bridge America First ETF
51.72
+1.51%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.98
+1.45%
VPU Vanguard Utilities Index Fund ETF Shares
176.39
+1.51%
XNTK SPDR NYSE Technology ETF
205.79
+1.49%
WTV WisdomTree U.S. Value Fund
87.74
+1.47%
FUTY Fidelity MSCI Utilities Index ETF
52.54
+1.47%
BBP Virtus LifeSci Biotech Products ETF
62.00
+0.20%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.43
+1.46%
VUSE Vident U.S. Equity Strategy ETF
60.69
+1.46%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.70
+1.51%
PEXL Pacer US Export Leaders ETF
49.84
+1.45%
JVAL JPMorgan U.S. Value Factor ETF
44.85
+1.45%
EWC iShares MSCI Canada ETF
42.82
+1.45%
XSMO Invesco S&P SmallCap Momentum ETF
71.85
+1.48%
VFMF Vanguard U.S. Multifactor ETF Shares
137.91
+1.44%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.27
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
44.09
+1.45%
PHO Invesco Water Resources ETF
70.51
+1.46%