NYSEArca - Delayed Quote USD
iShares Core S&P Mid-Cap ETF (IJH)
At close: November 22 at 4:00 PM EST
After hours: November 22 at 7:36 PM EST
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% |
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
BLOK Amplify Transformational Data Sharing ETF
50.39
+4.07%
BBP Virtus LifeSci Biotech Products ETF
63.86
+2.91%
QTUM Defiance Quantum ETF
68.45
+2.47%
TUR iShares MSCI Turkey ETF
36.10
+2.27%
DWAS Invesco DWA SmallCap Momentum ETF
102.69
+1.99%
SMLF iShares U.S. Small-Cap Equity Factor ETF
73.06
+1.93%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
55.79
+1.87%
EPI WisdomTree India Earnings Fund
46.61
+1.81%
RWK Invesco S&P MidCap 400 Revenue ETF
124.40
+1.81%
PSC Principal U.S. Small-Cap ETF
55.65
+1.66%
GRPM Invesco S&P MidCap 400 GARP ETF
124.43
+1.80%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
39.61
+1.80%
FOVL iShares Focused Value Factor ETF
74.88
+1.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
48.29
+1.77%
XHB SPDR S&P Homebuilders ETF
119.94
+1.72%
RFV Invesco S&P MidCap 400 Pure Value ETF
128.90
+1.71%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
44.70
+1.73%
XSVM Invesco S&P SmallCap Value with Momentum ETF
59.54
+1.69%
IJR iShares Core S&P Small-Cap ETF
125.05
+1.68%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
103.46
+1.67%
MDYV SPDR S&P 400 Mid Cap Value ETF
85.86
+1.65%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.90
+1.62%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
113.17
+1.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
368.50
+1.60%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
115.67
+1.59%
XMMO Invesco S&P MidCap Momentum ETF
134.35
+1.59%
ITB iShares U.S. Home Construction ETF
120.31
+1.57%
IJJ iShares S&P Mid-Cap 400 Value ETF
133.36
+1.57%
IWP iShares Russell Mid-Cap Growth ETF
134.36
+1.56%
FYC First Trust Small Cap Growth AlphaDEX Fund
83.20
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
63.33
+1.56%
VB Vanguard Small-Cap Index Fund ETF Shares
257.73
+1.56%
FNDA Schwab Fundamental U.S. Small Company ETF
31.86
+1.53%
XSD SPDR S&P Semiconductor ETF
241.06
+1.53%
HOMZ The Hoya Capital Housing ETF
50.16
+1.52%
XMHQ Invesco S&P MidCap Quality ETF
106.90
+1.52%
SYLD Cambria Shareholder Yield ETF
75.18
+1.50%
FNY First Trust Mid Cap Growth AlphaDEX Fund
87.32
+1.55%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
109.78
+1.60%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
46.44
+1.49%
FXO First Trust Financials AlphaDEX Fund
58.27
+1.48%
BFOR Barron's 400 ETF
78.80
+1.48%
INCO Columbia India Consumer ETF
67.92
+1.48%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.69
+1.44%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
95.67
+1.46%
VFQY Vanguard U.S. Quality Factor ETF Shares
147.42
+1.45%
XSMO Invesco S&P SmallCap Momentum ETF
72.84
+1.41%
VFVA Vanguard U.S. Value Factor ETF Shares
128.27
+1.38%
COWZ Pacer US Cash Cows 100 ETF
60.78
+1.37%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
177.06
+1.36%
DON WisdomTree U.S. MidCap Dividend Fund
55.04
+1.34%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
214.02
+1.34%
FBZ First Trust Brazil AlphaDEX Fund
10.58
+1.53%
BOUT Innovator IBD Breakout Opportunities ETF
40.67
+1.31%
FAD First Trust Multi Cap Growth AlphaDEX Fund
148.38
+1.39%
BLCN Siren Nasdaq NexGen Economy ETF
29.10
+1.54%
PRN Invesco Dorsey Wright Industrials Momentum ETF
177.44
+1.26%
GLD SPDR Gold Shares
249.84
+1.29%
SCHD Schwab U.S. Dividend Equity ETF
29.35
+1.28%
PAVE Global X U.S. Infrastructure Development ETF
45.38
+1.27%
IAU iShares Gold Trust
51.08
+1.27%
QGRO American Century U.S. Quality Growth ETF
102.68
+1.26%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.55
+1.26%
VFMF Vanguard U.S. Multifactor ETF Shares
139.64
+1.26%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.74
+1.43%
VFH Vanguard Financials Index Fund ETF Shares
124.79
+1.25%
AUSF Global X Adaptive U.S. Factor ETF
44.62
+1.25%
PKB Invesco Building & Construction ETF
86.05
+1.25%
PPA Invesco Aerospace & Defense ETF
121.04
+1.25%
FIDU Fidelity MSCI Industrials Index ETF
76.55
+1.24%
FSMD Fidelity Small-Mid Multifactor ETF
44.30
+1.23%
IYG iShares U.S. Financial Services ETF
81.46
+1.22%
ROBO Robo Global Robotics and Automation Index ETF
57.61
+1.21%
SPHB Invesco S&P 500 High Beta ETF
92.72
+1.21%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
91.12
+1.49%
DXJ WisdomTree Japan Hedged Equity Fund
110.45
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
85.17
+1.20%
IMCG iShares Morningstar Mid-Cap Growth ETF
79.81
+1.19%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.34
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.96
+1.30%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
58.02
+1.17%
MOAT VanEck Morningstar Wide Moat ETF
97.45
+1.16%
PSCI Invesco S&P SmallCap Industrials ETF
147.08
+1.24%
IYF iShares U.S. Financials ETF
117.73
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
79.86
+1.72%
SMIN iShares MSCI India Small-Cap ETF
80.46
+1.13%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.35
+1.13%
XLF The Financial Select Sector SPDR Fund
50.73
+1.12%
USMF WisdomTree U.S. Multifactor Fund
52.37
+1.11%
FNCL Fidelity MSCI Financials Index ETF
72.47
+1.10%
FLTW Franklin FTSE Taiwan ETF
48.48
+1.09%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.23
+1.08%
KIE SPDR S&P Insurance ETF
61.01
+1.08%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.48
+1.06%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.13
+1.05%
PHO Invesco Water Resources ETF
71.12
+1.05%
JVAL JPMorgan U.S. Value Factor ETF
45.23
+1.05%
THD iShares MSCI Thailand ETF
63.83
+1.04%
PEXL Pacer US Export Leaders ETF
50.49
+1.04%