Log in

iShares S&P Small-Cap 600 Growth ETF Options Chain and Prices (NYSEARCA:IJT)

$135.51
-5.79 (-4.10 %)
(As of 03/29/2020 04:00 PM ET)
Add
Today's Range
$133.76
Now: $135.51
$139.15
50-Day Range
$119.46
MA: $168.83
$199.74
52-Week Range
$115.36
Now: $135.51
$200.15
Volume222,496 shs
Average Volume179,627 shs
Market Capitalization$3.48 billion
P/E RatioN/A
Dividend Yield1.26%
BetaN/A

Options Chain

iShares S&P Small-Cap 600 Growth ETF (NYSEARCA:IJT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$205.00$0.000Call010
4/17/2020$200.00$0.000Call000
4/17/2020$199.00$0.000Call000
4/17/2020$198.00$0.000Call000
4/17/2020$197.00$0.000Call000
4/17/2020$196.00$0.000Call000
4/17/2020$195.00$0.000Call000
4/17/2020$194.00$0.000Call000
4/17/2020$193.00$0.000Call000
4/17/2020$192.00$0.000Call000
4/17/2020$191.00$0.000Call040
4/17/2020$190.00$0.000Call040
4/17/2020$189.00$0.000Call000
4/17/2020$188.00$0.000Call000
4/17/2020$187.00$0.000Call000
4/17/2020$186.00$0.000Call020
4/17/2020$185.00$0.000Call030
4/17/2020$184.00$0.000Call000
4/17/2020$183.00$0.000Call040
4/17/2020$182.00$0.000Call000
4/17/2020$181.00$0.000Call000
4/17/2020$180.00$0.000Call000
4/17/2020$179.00$0.000Call000
4/17/2020$178.00$0.000Call000
4/17/2020$177.00$0.000Call000
4/17/2020$176.00$0.000Call010
4/17/2020$175.00$0.000Call000
4/17/2020$174.00$0.000Call000
4/17/2020$173.00$0.000Call000
4/17/2020$172.00$0.000Call000
4/17/2020$171.00$0.000Call000
4/17/2020$170.00$0.000Call000
4/17/2020$169.00$0.000Call000
4/17/2020$168.00$0.000Call000
4/17/2020$167.00$0.000Call000
4/17/2020$166.00$0.000Call000
4/17/2020$165.00$0.000Call000
4/17/2020$164.00$0.000Call000
4/17/2020$163.00$0.000Call000
4/17/2020$162.00$0.000Call000
4/17/2020$161.00$0.000Call000
4/17/2020$160.00$0.000Call000
4/17/2020$159.00$0.000Call000
4/17/2020$158.00$0.000Call000
4/17/2020$157.00$0.000Call000
4/17/2020$156.00$0.000Call000
4/17/2020$155.00$0.000Call000
4/17/2020$154.00$0.000Call000
4/17/2020$153.00$2.325Call000.6023480.221273
4/17/2020$152.00$2.600Call000.6111360.238842
4/17/2020$151.00$2.900Call000.620513 (+0.114259)0.256968
4/17/2020$150.00$2.925Call02 (+2)0.60249 (+0.100933)0.264133
4/17/2020$149.00$3.575Call000.640782 (+0.13356)0.294412
4/17/2020$148.00$3.900Call010 (+10)0.647254 (+0.098346)0.311991
4/17/2020$147.00$4.225Call000.652239 (+0.10146)0.329265
4/17/2020$146.00$4.750Call000.672448 (+0.141416)0.351391
4/17/2020$145.00$5.150Call000.680527 (+0.119342)0.369565
4/17/2020$144.00$5.750Call000.703214 (+0.157134)0.39132
4/17/2020$143.00$6.350Call0100.724127 (+0.165597)0.411827
4/17/2020$142.00$6.700Call000.723866 (+0.157978)0.427566
4/17/2020$141.00$7.200Call000.7341080.445337
4/17/2020$140.00$7.100Call000.696531 (+0.112913)0.455601
4/17/2020$139.00$7.600Call000.704374 (+0.099226)0.473696
4/17/2020$138.00$8.150Call000.714753 (+0.096547)0.491847
4/17/2020$137.00$8.750Call000.727693 (+0.12763)0.509841
4/17/2020$136.00$9.350Call000.739386 (+0.117497)0.527254
4/17/2020$135.00$9.850Call000.742113 (+0.095344)0.543887
4/17/2020$134.00$10.450Call000.7513750.560538
4/17/2020$133.00$11.300Call000.779102 (+0.1284)0.576727
4/17/2020$132.00$11.700Call000.770329 (+0.1177)0.592687
4/17/2020$131.00$12.200Call000.768087 (+0.114932)0.608681
4/17/2020$130.00$13.450Call000.825204 (+0.147184)0.621236
4/17/2020$129.00$13.650Call000.7963540.638066
4/17/2020$128.00$14.400Call000.81114 (+0.115676)0.651867
4/17/2020$127.00$15.450Call000.850354 (+0.173328)0.66276
4/17/2020$126.00$16.150Call000.8595120.675827
4/17/2020$125.00$16.500Call000.837148 (+0.135629)0.692338
4/17/2020$124.00$17.550Call000.8748670.701234
4/17/2020$123.00$18.150Call000.871962 (+0.143714)0.714891
4/17/2020$122.00$18.350Call000.830243 (+0.136576)0.734667
4/17/2020$121.00$19.750Call000.89949 (+0.181085)0.736581
4/17/2020$120.00$20.250Call000.8831490.751675
4/17/2020$119.00$20.850Call000.874434 (+0.130776)0.765572
4/17/2020$118.00$21.800Call000.899741 (+0.190279)0.773088
4/17/2020$117.00$22.500Call000.898707 (+0.165946)0.784988
4/17/2020$116.00$22.800Call000.852008 (+0.102971)0.805903
4/17/2020$115.00$23.600Call000.857616 (+0.122661)0.816122
4/17/2020$114.00$24.900Call000.920695 (+0.212484)0.814108
4/17/2020$113.00$25.800Call000.937803 (+0.216738)0.821233
4/17/2020$205.00$69.850Put000.900293 (-0.008931)-0.966769
4/17/2020$200.00$64.850Put000.858789 (-0.00395)-0.965467
4/17/2020$199.00$63.850Put000.850976 (-0.001998)-0.965099
4/17/2020$198.00$62.850Put000.842383 (-0.001216)-0.96483
4/17/2020$197.00$61.850Put000.833789 (-0.000435)-0.964548
4/17/2020$196.00$60.850Put000.825195 (+0.000737)-0.964252
4/17/2020$195.00$59.850Put000.817383-0.963827
4/17/2020$194.00$58.850Put000.808789-0.963501
4/17/2020$193.00$57.850Put000.800195 (+0.004643)-0.96316
4/17/2020$192.00$56.850Put000.791602 (+0.005816)-0.962803
4/17/2020$191.00$55.850Put000.782715 (+0.006602)-0.962474
4/17/2020$190.00$54.850Put000.772949-0.962084
4/17/2020$189.00$53.850Put000.762562 (+0.006371)-0.961694
4/17/2020$188.00$52.450Put00
4/17/2020$187.00$51.450Put00
4/17/2020$186.00$50.500Put000.468846 (-0.257267)-0.997656
4/17/2020$185.00$49.500Put000.459375-0.99775
4/17/2020$184.00$48.500Put000.453906-0.997608
4/17/2020$183.00$47.700Put000.634375 (-0.073783)-0.972425
4/17/2020$182.00$46.500Put000.4375-0.997635
4/17/2020$181.00$45.450Put00
4/17/2020$180.00$44.650Put000.579546 (-0.096818)-0.976818
4/17/2020$179.00$43.500Put000.417437 (-0.246263)-0.997369
4/17/2020$178.00$42.500Put000.410156 (-0.240848)-0.997307
4/17/2020$177.00$41.500Put000.402621-0.997256
4/17/2020$176.00$40.900Put000.635631-0.950661
4/17/2020$175.00$39.950Put000.637705-0.94565
4/17/2020$174.00$38.950Put000.626256-0.944923
4/17/2020$173.00$37.750Put000.561914-0.962832
4/17/2020$172.00$36.750Put000.550102-0.962361
4/17/2020$171.00$35.750Put000.538383-0.961801
4/17/2020$170.00$34.850Put000.554075 (-0.090289)-0.950665
4/17/2020$169.00$33.850Put000.54229 (-0.103908)-0.949862
4/17/2020$168.00$32.300Put00
4/17/2020$167.00$31.400Put00
4/17/2020$166.00$30.350Put00
4/17/2020$165.00$29.400Put00
4/17/2020$164.00$28.550Put000.366168 (-0.25593)-0.985518
4/17/2020$163.00$27.650Put000.410317-0.968621
4/17/2020$162.00$27.200Put000.536302 (-0.083457)-0.909114
4/17/2020$161.00$26.350Put000.546067 (-0.046934)-0.894983
4/17/2020$160.00$25.400Put000.539622 (-0.098301)-0.888904
4/17/2020$159.00$24.050Put000.468848 (-0.147396)-0.916859
4/17/2020$158.00$23.200Put000.478613-0.900573
4/17/2020$157.00$22.300Put000.480176-0.88922
4/17/2020$156.00$21.450Put000.48973 (-0.112646)-0.874006
4/17/2020$155.00$20.650Put000.507699-0.855702
4/17/2020$154.00$20.400Put000.572924-0.805474
4/17/2020$153.00$19.650Put000.582381 (-0.064002)-0.787811
4/17/2020$152.00$18.650Put000.564412 (-0.060681)-0.782645
4/17/2020$151.00$17.750Put000.557381 (-0.078455)-0.772157
4/17/2020$150.00$17.200Put000.5869 (-0.108403)-0.746024
4/17/2020$149.00$16.200Put000.564146 (-0.131548)-0.739442
4/17/2020$148.00$15.900Put000.600865 (-0.073735)-0.705332
4/17/2020$147.00$15.000Put000.586538 (-0.095579)-0.693916
4/17/2020$146.00$14.500Put000.606367 (-0.104886)-0.669424
4/17/2020$145.00$14.200Put000.643672 (-0.024808)-0.641362
4/17/2020$144.00$13.500Put000.646601 (-0.043949)-0.624788
4/17/2020$143.00$13.100Put000.66789 (-0.048441)-0.602412
4/17/2020$142.00$12.500Put000.668086 (-0.077933)-0.584466
4/17/2020$141.00$11.550Put000.641718 (-0.087036)-0.571938
4/17/2020$140.00$11.100Put000.653364 (-0.105862)-0.551218
4/17/2020$139.00$11.000Put000.692036 (-0.049807)-0.527438
4/17/2020$138.00$10.150Put000.673091 (-0.066115)-0.512306
4/17/2020$137.00$9.600Put000.677388 (-0.062795)-0.494171
4/17/2020$136.00$8.950Put000.673677 (-0.071389)-0.476749
4/17/2020$135.00$8.500Put000.680025 (-0.066017)-0.458519
4/17/2020$134.00$8.150Put000.688716 (-0.06592)-0.440344
4/17/2020$133.00$7.850Put000.701411 (-0.065725)-0.42267
4/17/2020$132.00$7.500Put000.7102 (-0.06553)-0.405452
4/17/2020$131.00$7.150Put000.719023 (-0.065648)-0.388644
4/17/2020$130.00$6.850Put000.73192 (-0.046491)-0.372552
4/17/2020$129.00$6.550Put000.744908 (-0.040085)-0.357
4/17/2020$128.00$6.200Put000.754088 (-0.103581)-0.341525
4/17/2020$127.00$5.900Put000.767174 (-0.088737)-0.326918
4/17/2020$126.00$5.600Put000.773424 (-0.029779)-0.31274
4/17/2020$125.00$5.350Put000.780455 (-0.080835)-0.299334
4/17/2020$124.00$5.050Put000.782806 (-0.072076)-0.28541
4/17/2020$123.00$4.800Put000.789837 (-0.072272)-0.272382
4/17/2020$122.00$4.550Put000.797064 (-0.072272)-0.259604
4/17/2020$121.00$4.350Put000.808978 (-0.067584)-0.247965
4/17/2020$120.00$4.025Put000.809173 (-0.072272)-0.234188
4/17/2020$119.00$3.925Put000.830658 (-0.063873)-0.225132
4/17/2020$118.00$3.625Put000.833392 (-0.068561)-0.212286
4/17/2020$117.00$3.475Put000.850384 (-0.065045)-0.202903
4/17/2020$116.00$3.250Put000.852153 (-0.076827)-0.192116
4/17/2020$115.00$2.975Put000.843754 (-0.104953)-0.179985
4/17/2020$114.00$2.800Put000.848051 (-0.065695)-0.170374
4/17/2020$113.00$2.675Put000.858793 (-0.074875)-0.162267
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/29/2020 by MarketBeat.com Staff

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.

Yahoo Gemini Pixel