S&P Small Cap IJR - Options Chain | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
ETFs
USA
AMEX
iShares Core S&P Small Cap (IJR)
iShares Core S&P Small Cap (IJR) Options

iShares Core S&P Small Cap (IJR)

106.30

-2.10

(-1.94%)

Closed June 14 4:00PM

15 min delayed - Upgrade to Realtime

106.35

0.05

(0.05%)

After Hours: 7:09PM

15 min delayed - Upgrade to Realtime

IJR Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
96.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
97.00	9.00	9.60	0.00	9.30	0.00	0.00 %	0	0	-
98.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
99.00	6.90	7.60	0.00	7.25	0.00	0.00 %	0	0	-
100.00	5.90	6.50	8.45	6.20	0.00	0.00 %	0	17	-
101.00	4.90	5.60	5.13	5.25	0.00	0.00 %	0	8	-
102.00	4.00	4.80	7.80	4.40	0.00	0.00 %	0	12	-
103.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
104.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
105.00	1.60	2.35	2.21	1.975	-1.12	-33.63 %	15	111	6/13/2025
106.00	1.00	1.75	1.92	1.375	-0.77	-28.62 %	1	29	6/13/2025
107.00	0.65	1.25	2.85	0.95	0.00	0.00 %	0	153	-
108.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
109.00	0.20	0.50	0.25	0.35	-0.50	-66.67 %	2	459	6/13/2025
110.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
111.00	0.10	0.35	0.15	0.225	-0.45	-75.00 %	5	23	6/13/2025
112.00	0.05	0.70	0.08	0.375	-0.07	-46.67 %	2	32	6/13/2025
113.00	0.00	0.75	0.50	0.50	0.00	0.00 %	0	1	-
114.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
115.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
96.00	0.00	0.60	0.55	0.55	0.00	0.00 %	0	3	-
97.00	0.00	0.10	0.25	0.25	0.00	0.00 %	0	35	-
98.00	0.00	0.30	1.00	1.00	0.00	0.00 %	0	10	-
99.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
100.00	0.15	0.30	0.20	0.225	0.15	300.00 %	10	59	6/13/2025
101.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
102.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
103.00	0.20	0.85	0.30	0.525	0.15	100.00 %	1	18	6/13/2025
104.00	0.40	1.15	0.65	0.775	0.35	116.67 %	1	916	6/13/2025
105.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
106.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
107.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
108.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
109.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
110.00	3.70	4.30	4.42	4.00	2.07	88.09 %	5	5	6/13/2025
111.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
112.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
113.00	6.80	7.50	0.00	7.15	0.00	0.00 %	0	0	-
114.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
115.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
RBNERobin Energy Ltd	$ 13.85 (313.43%)	101.81M
OPOceanPal Inc	$ 1.63 (125.45%)	80.28M
LGHLWLion Group Holding Ltd	$ 0.0052 (116.67%)	6.87M
NEONNeonode Inc	$ 16.83 (68.47%)	4.78M
ICONIcon Energy Corporation	$ 2.90 (62.01%)	59.04M
SBETSharpLink Gaming Inc	$ 9.2275 (-71.63%)	41.92M
AIHSSenmiao Technology Ltd	$ 0.381 (-63.01%)	16.8M
CHSNChanson International Holding	$ 0.22 (-60.00%)	15.15M
KWMK Wave Media Ltd	$ 2.91 (-50.43%)	2.59M
JZXNJiuzi Holdings Inc	$ 1.56 (-46.39%)	2.24M
HCTIHealthcare Triangle Inc	$ 0.0201 (-33.00%)	856.89M
GNLNGreenlane Holdings Inc	$ 0.0101 (-34.42%)	792.34M
CGBSCrown LNG Holdings Ltd	$ 0.1104 (31.43%)	788.42M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	$ 12.655 (3.81%)	246.13M
NVDANVIDIA Corporation	$ 141.97 (-2.09%)	180.81M

eagle8

eagle8 6 minutes ago

Is this the same flipper started a while ago ?
Is supercharged the same as hyperactive ?
Thanks for an answer, anyone?

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175431393

https://x.com/andrewcaravello/status/1933600289149309304

Seminole Red

Seminole Red 10 minutes ago

we still have 2 days of Carnage coming, USGA should be Embarrassed at the set up

Seminole Red

Seminole Red 11 minutes ago

dechambeau was out of control creating a Loser for himself

eagle8

eagle8 12 minutes ago

Andrew Caravello, DO
@andrewcaravello
·
13h
🌀What If… $NWBO Was in the Room?

Episode One: The Quiet Briefing

On June 12, FDA Commissioner Dr. Marty Makary hosted a closed-door CEO Forum at Stanford with a select group of pharma and bi

Bull_Dolphin

Bull_Dolphin 14 minutes ago

Secretary Pete on the birth of the army:

https://rumble.com/v6uqgml-the-story-of-america-the-250th-anniversary-of-the-u.s.-army.html?e9s=src_v1_mfp

ombowstring

ombowstring 20 minutes ago

Creedence Clearwater Revival - Bad Moon Rising (Official Lyric Video)

https://youtu.be/zUQiUFZ5RDw?si=JPr1EVAIshdkuCd6

pgsd

pgsd 21 minutes ago

https://x.com/peter_brit/status/1933792076094738729

Dead On Arrival

Dead On Arrival 22 minutes ago

Looks like a r/s . What a POS.

fuagf

fuagf 22 minutes ago

How much good could they have done for 40 million ..https://www.cbsnews.com/news/trump-military-parade-history-rare-last-military-parade/ .

AKATITUS

AKATITUS 28 minutes ago

https://x.com/AKATITUS1/status/1933795879661535319?t=ZFzGS_HMV8rK8aGLdB-3AQ&s=19

333randy

333randy 30 minutes ago

I not expert but already loaded up so i good

Bull_Dolphin

Bull_Dolphin 31 minutes ago

RSBN will be streaming it:

https://www.rsbnetwork.com/video/live-president-trump-honors-u-s-armys-250th-anniversary-with-a-grand-military-parade-6-14-25/

333randy

333randy 31 minutes ago

IT DID AND SOME MADE MONEY FROM NOT LISTING TO YOUR POSTS

pepeoil

pepeoil 32 minutes ago

Here is a sample of old Joshys bullchit when he was pimping the unrg scam…..lol

Controlledoilandgas
Re: None
Friday, August 05, 2022 9:19:21 AM
Post# of 15907
UNRG IS GOING TO $1.00 BY THE END OF THE YEAR

Inline with all press, UNRG on July

AKATITUS

AKATITUS 32 minutes ago

A stratigic
Alliance
On
Levels
You
Don't
Know
Mr
Ozz
😄 🤣

rikkie

rikkie 33 minutes ago

Polymer Paul , I noticed that you are very negative about LWLG polymers! Maybe you can help me out of this. Do you know a better solution or product that is faster, more compact and also greatly reduces consumption? Or in other words a product with better properties, advantages, characteristics than

ombowstring

ombowstring 35 minutes ago

MR.GFP, we ain't seen nothin' yet -

Things are gonna get so bad that

Matthew 24:21 For then shall be great tribulation, such as was not since the beginning of the world to this time, no, nor ever shall be.

22 And except those days should be shortened, th

AKATITUS

AKATITUS 35 minutes ago

https://x.com/AKATITUS1/status/1933794166787780657?t=bIJnctrVEUtN7-0ewzQ1dA&s=19

Ribo

Ribo 35 minutes ago

Podcast, Scott Davis from Forced Physics DCT and Brian Snyder CSIO A.R.T. Digital

https://x.com/artdigitalcorp/status/1933776694382645259

OzzieTrader

OzzieTrader 38 minutes ago

Congratulations you are the first person to be placed on ignore, I gave you a chance to explain to a simpleton like me and you failed MISERABLY I must say.

hardlesson

hardlesson 39 minutes ago

The rules: https://investorshub.advfn.com/boards/read_msg.aspx?message_id=176215984

eagle8

eagle8 39 minutes ago

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175412526

https://www.dnb.com/business-directory/company-profiles.revimmune_inc.05d94acdcf89934d3c5b68e2304ea908.html

Hope this helps beartrap.

GLTU

Not likely

Not likely 41 minutes ago

AKATITUS

AKATITUS 41 minutes ago

Talking
To
The ones who
Speak.
As
For
You.

No
One needs all the updates
It's kinda over kill
Love the info
But
You are not selling what is already known

Not likely

Not likely 41 minutes ago

Serial pumpers just doing their thing.

Never gets old.

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions