Log in

NYSEARCA:IJRiShares S&P SmallCap 600 ETF Options Chain and Prices

$75.70
-0.08 (-0.11 %)
(As of 08/12/2020 04:00 PM ET)
Add
Today's Range
$75.31
Now: $75.70▼
$77.20
50-Day Range
$64.64
MA: $69.53▼
$75.78
52-Week Range
$47.52
Now: $75.70▼
$85.92
Volume3.91 million shs
Average Volume6.17 million shs
Market Capitalization$44.77 billion
P/E RatioN/A
Dividend Yield1.56%
BetaN/A

Options Chain

iShares S&P SmallCap 600 ETF (NYSEARCA:IJR) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$100.00$0.050Call0000
(+0)		0.804559
(+0.032881)		0.0172950
8/21/2020$98.00$0.075Call0000
(+0)		0.7868090.0227440
8/21/2020$97.00$0.050Call0000
(+0)		0.724265
(+0.028696)		0.0181790
8/21/2020$96.00$0.075Call0000
(+0)		0.734241
(+0.028273)		0.0242470
8/21/2020$95.00$0.050Call0000
(+0)		0.670645
(+0.027355)		0.0191730
8/21/2020$94.00$0.075Call0000
(+0)		0.679722
(+0.062977)		0.0260130
8/21/2020$93.00$0.050Call0000
(+0)		0.613674
(+0.022553)		0.0200860
8/21/2020$92.00$0.075Call0000
(+0)		0.623758
(+0.0254)		0.0282690
8/21/2020$91.00$0.050Call0005
(+0)		0.554208
(+0.019823)		0.0210680
8/21/2020$90.00$0.075Call00077
(+0)		0.560564
(+0.019648)		0.0298760
8/21/2020$89.00$0.075Call0000
(+0)		0.530103
(+0.018008)		0.0313380
8/21/2020$88.00$0.050Call00035
(+0)		0.46694
(+0.015148)		0.0244320
8/21/2020$87.00$0.075Call00026
(+0)		0.467149
(+0.044054)		0.0349120
8/21/2020$86.00$0.050Call00016
(+0)		0.405538
(+0.011818)		0.0275960
8/21/2020$85.00$0.075Call00028
(+0)		0.401127
(+0.037488)		0.0397620
8/21/2020$84.00$0.075Call00030
(+0)		0.366775
(+0.034001)		0.0429120
8/21/2020$83.00$0.100Call000569
(+0)		0.351133
(+0.026855)		0.057090
8/21/2020$82.00$0.050Call00010
(+3)		0.272793
(-0.01702)		0.038830
8/21/2020$81.00$0.075Call00023
(+0)		0.256973
(-0.027737)		0.058030
8/21/2020$80.00$0.150Call000310
(-3)		0.257822
(-0.029667)		0.1039460
8/21/2020$79.00$0.275Call00023
(+0)		0.257134
(-0.023869)		0.1707190
8/21/2020$78.00$0.475Call1110033
(+0)		0.256354
(-0.033919)		0.2617752
8/21/2020$77.00$0.825Call10145
(+1)		0.266735
(-0.022563)		0.3807971
8/21/2020$76.00$1.300Call16114245
(-5)		0.277217
(-0.016235)		0.5039874
8/21/2020$75.00$1.950Call0001220
(-2)		0.299913
(-0.001283)		0.6155890
8/21/2020$74.00$2.675Call000312
(+0)		0.318169
(+0.003792)		0.7083270
8/21/2020$73.00$3.500Call000150
(+0)		0.343629
(+0.017719)		0.7775250
8/21/2020$72.00$4.400Call000109
(+0)		0.378026
(+0.030561)		0.82430
8/21/2020$71.00$5.250Call00051
(+0)		0.382826
(+0.010245)		0.8756690
8/21/2020$70.00$6.150Call200323
(+0)		0.390125
(+0.026504)		0.9138271
8/21/2020$65.00$11.050Call0001099
(+0)		0.557721
(+0.091524)		0.9658610
8/21/2020$60.00$16.000Call000193
(+0)		0.6926290.9868960
8/21/2020$55.00$21.000Call00029
(+0)		0.9139890.9898710
8/21/2020$50.00$26.000Call0005
(+0)		1.15201
(+0.011297)		0.9918530
8/21/2020$45.00$31.000Call00049
(+0)		1.411870.993290
8/21/2020$40.00$36.000Call0000
(+0)		1.714560.9940770
8/21/2020$35.00$40.800Call0000
(+0)		0
8/21/2020$30.00$46.550Call0000
(+0)		3.652980.9717010
8/21/2020$25.00$51.400Call0000
(+0)		4.073430.980170
8/21/2020$100.00$23.900Put0000
(+0)		0
8/21/2020$98.00$21.950Put0000
(+0)		0
8/21/2020$97.00$20.950Put0000
(+0)		0
8/21/2020$96.00$19.950Put0000
(+0)		0
8/21/2020$95.00$18.950Put0000
(+0)		0
8/21/2020$94.00$17.950Put0000
(+0)		0
8/21/2020$93.00$16.900Put0000
(+0)		0
8/21/2020$92.00$15.900Put0000
(+0)		0
8/21/2020$91.00$14.950Put0002
(+0)		0
8/21/2020$90.00$13.900Put0000
(+0)		0
8/21/2020$89.00$12.950Put0000
(+0)		0
8/21/2020$88.00$11.950Put0000
(+0)		0
8/21/2020$87.00$10.900Put0000
(+0)		0
8/21/2020$86.00$9.950Put0000
(+0)		0
8/21/2020$85.00$8.950Put0009
(+0)		0
8/21/2020$84.00$7.950Put00021
(+0)		0
8/21/2020$83.00$7.000Put0000
(+0)		0
8/21/2020$82.00$6.000Put00020
(+0)		0
8/21/2020$81.00$5.050Put0000
(+0)		0.188281
(-0.10999)		-0.9866630
8/21/2020$80.00$4.150Put00048
(+0)		0.238281
(-0.077959)		-0.9157940
8/21/2020$79.00$3.250Put0000
(+0)		0.236045
(-0.05832)		-0.8535950
8/21/2020$78.00$2.500Put0007
(+0)		0.252734
(-0.059075)		-0.7428050
8/21/2020$77.00$1.825Put00014
(+0)		0.258897
(-0.047377)		-0.6245830
8/21/2020$76.00$1.300Put00015
(+2)		0.270703
(-0.047266)		-0.4963730
8/21/2020$75.00$0.925Put100010095
(+0)		0.285156
(-0.044151)		-0.3789521
8/21/2020$74.00$0.675Put00013
(+0)		0.30625
(-0.048964)		-0.2853850
8/21/2020$73.00$0.475Put0004
(+1)		0.326562
(-0.023123)		-0.2097550
8/21/2020$72.00$0.325Put10282
(+0)		0.338672
(-0.038302)		-0.1495983
8/21/2020$71.00$0.225Put0004
(+0)		0.354785
(-0.042111)		-0.1066170
8/21/2020$70.00$0.125Put000103
(-3)		0.35752
(-0.064157)		-0.0652950
8/21/2020$65.00$0.100Put000383
(+0)		0.568576
(+0.059982)		-0.0353220
8/21/2020$60.00$0.050Put000282
(+0)		0.720061
(+0.043639)		-0.0151320
8/21/2020$55.00$0.050Put0007779
(+0)		0.956716
(+0.057897)		-0.0117190
8/21/2020$50.00$0.050Put000174
(+0)		1.21628
(+0.070583)		-0.0094740
8/21/2020$45.00$0.050Put0007542
(+0)		1.47805
(+0.082906)		-0.0078150
8/21/2020$40.00$0.025Put00073
(+0)		1.63318
(-0.040262)		-0.0036420
8/21/2020$35.00$0.050Put0005
(+0)		2.1001
(+0.113198)		-0.0054360
8/21/2020$30.00$0.050Put000232
(+0)		2.49375
(+0.14219)		-0.0046670
8/21/2020$25.00$0.050Put0000
(+0)		2.94685
(+0.157786)		-0.003850
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/13/2020 by MarketBeat.com Staff
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.