NYSEArca - Delayed Quote USD

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

66.84 +1.11 (+1.69%)
At close: November 22 at 4:00 PM EST
66.93 +0.09 (+0.13%)
After hours: November 22 at 7:36 PM EST

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 9.50 12.50 0.00 0.00% 35 19 62.99%
IJH241220C00058000 11/1/2024 3:11 PM 58 5.00 6.50 9.90 0.00 0.00% 7 17 59.62%
IJH241220C00059000 10/25/2024 2:21 PM 59 4.50 5.50 8.20 0.00 0.00% 19 21 38.04%
IJH241220C00060000 11/8/2024 7:20 PM 60 6.30 4.50 7.70 0.00 0.00% 80 137 46.19%
IJH241220C00061000 11/14/2024 2:47 PM 61 4.76 5.00 6.90 0.00 0.00% - 2 45.58%
IJH241220C00062000 11/20/2024 7:04 PM 62 2.95 3.00 5.40 0.00 0.00% 1 1 31.15%
IJH241220C00063000 11/22/2024 4:44 PM 63 3.60 3.40 4.40 0.20 5.88% 5 70 26.86%
IJH241220C00064000 11/22/2024 8:49 PM 64 3.10 3.10 3.60 1.70 121.43% 2 52 25.95%
IJH241220C00065000 11/22/2024 8:55 PM 65 2.40 2.45 2.65 0.65 37.14% 1 155 21.83%
IJH241220C00066000 11/22/2024 8:51 PM 66 1.85 1.50 1.95 0.73 65.18% 403 152 20.70%
IJH241220C00067000 11/22/2024 8:53 PM 67 1.25 1.10 1.30 0.50 66.67% 2 183 18.99%
IJH241220C00068000 11/22/2024 8:54 PM 68 0.72 0.65 0.80 0.37 105.71% 1,689 46 17.75%
IJH241220C00069000 11/21/2024 3:50 PM 69 0.24 0.15 0.55 0.00 0.00% 3 7 18.56%
IJH241220C00070000 11/18/2024 2:30 PM 70 0.05 0.10 1.05 0.00 0.00% 1 3 30.88%
IJH241220C00072000 11/7/2024 7:41 PM 72 0.13 0.00 0.50 0.00 0.00% - 4 28.86%

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 1.00 0.00 0.00% - 1 66.26%
IJH241220P00055000 10/21/2024 1:30 PM 55 0.15 0.00 0.15 0.00 0.00% - 1 43.56%
IJH241220P00056000 10/25/2024 7:52 PM 56 0.40 0.00 1.75 0.00 0.00% 5 13 64.45%
IJH241220P00057000 11/11/2024 5:04 PM 57 0.41 0.00 0.15 0.00 0.00% 2 3 37.01%
IJH241220P00058000 11/12/2024 5:33 PM 58 0.10 0.00 0.50 0.00 0.00% 1 43 46.05%
IJH241220P00059000 11/5/2024 2:31 PM 59 0.75 0.00 0.30 0.00 0.00% 5 22 36.13%
IJH241220P00060000 11/21/2024 7:16 PM 60 0.10 0.00 0.15 0.00 0.00% 1 37 27.15%
IJH241220P00061000 11/19/2024 8:24 PM 61 0.32 0.00 1.75 0.32 - - 1 57.96%
IJH241220P00062000 11/15/2024 7:47 PM 62 0.56 0.00 2.00 0.00 0.00% 9 42 56.71%
IJH241220P00063000 11/19/2024 6:28 PM 63 0.88 0.20 0.35 0.00 0.00% 1 14 22.46%
IJH241220P00064000 11/20/2024 8:41 PM 64 1.10 0.35 0.55 0.00 0.00% 6 44 22.27%
IJH241220P00065000 11/22/2024 8:18 PM 65 0.62 0.55 0.75 -0.33 -34.74% 2 27 20.87%
IJH241220P00066000 11/22/2024 7:50 PM 66 0.94 0.80 1.05 -1.46 -60.83% 6 31 19.87%
IJH241220P00067000 11/15/2024 6:02 PM 67 3.16 1.20 2.70 0.00 0.00% - 1 36.08%
IJH241220P00070000 11/11/2024 4:02 PM 70 3.61 3.30 5.50 0.00 0.00% - 6 50.00%

Related Tickers