Breaking News

iShares Core S&P Total U.S. Stock Market ETF (ITOT)

	Symbol	Exchange	Currency
	ITOT	NYSE	USD	Real-time
	ITOT	Mexico	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

128.35 -4.18 -3.15%

04:59:59 - Closed. Currency in USD

Pre Market

128.35

-0.00

-0.00%

21:17:32 - Real-time Data

Type: ETF

Market: United States

Issuer: iShares

Underlying: S&P Composite 1500

Asset Class: Equity

Volume: 2,200,858
Bid/Ask: 0.00 / 0.00
Day's Range: 128.27 - 132.98

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

iShares Core S&P Total U.S. Stock Market Options Chain

Get free option data for ITOT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the iShares Core S&P Total U.S. Stock Market ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 18, 2024 21:11 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	21.6	26.4	0	105.00	0	0%	0	0.9	0
ITOT Call 105.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolITOT\|20241220\|105.00C Delta0.9537 Imp Vol1.6966 Bid21.6 Gamma0.006 Theoretical24 Ask26.4 Theta-0.4039 Intrinsic Value23.32 Volume0 Vega0.0092 Time Value-23.32 Open Interest0 Rho0.0054 Delta / Theta-2.3615 ITOT Put 105.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolITOT\|20241220\|105.00P Delta-0.0575 Imp Vol1.8215 Bid0 Gamma0.0066 Theoretical0.45 Ask0.9 Theta-0.499 Intrinsic Value-23.32 Volume0 Vega0.011 Time Value23.32 Open Interest0 Rho-0.0004 Delta / Theta0.1153
0	0%	17.6	20.6	0	110.00	0.95	0%	0	0.8	0
ITOT Call 110.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolITOT\|20241220\|110.00C Delta0.9337 Imp Vol1.4619 Bid17.6 Gamma0.0092 Theoretical19.1 Ask20.6 Theta-0.4609 Intrinsic Value18.32 Volume0 Vega0.0123 Time Value-18.32 Open Interest0 Rho0.0055 Delta / Theta-2.0257 ITOT Put 110.00 Exp: Dec 20, 2024 Last: 0.95 Chg.: 0% SymbolITOT\|20241220\|110.00P Delta-0.064 Imp Vol1.4432 Bid0 Gamma0.0091 Theoretical0.4 Ask0.8 Theta-0.4297 Intrinsic Value-18.32 Volume0 Vega0.0119 Time Value19.27 Open Interest13 Rho-0.0004 Delta / Theta0.149
0	0%	12	15.9	0	115.00	1	0%	0	0.9	0
ITOT Call 115.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolITOT\|20241220\|115.00C Delta0.9373 Imp Vol1.0159 Bid12 Gamma0.0127 Theoretical13.95 Ask15.9 Theta-0.3116 Intrinsic Value13.32 Volume0 Vega0.0117 Time Value-13.32 Open Interest0 Rho0.0058 Delta / Theta-3.0082 ITOT Put 115.00 Exp: Dec 20, 2024 Last: 1 Chg.: 0% SymbolITOT\|20241220\|115.00P Delta-0.0863 Imp Vol1.1492 Bid0 Gamma0.0144 Theoretical0.45 Ask0.9 Theta-0.4294 Intrinsic Value-13.32 Volume0 Vega0.015 Time Value14.32 Open Interest16 Rho-0.0006 Delta / Theta0.201
					128.32	Price @ Dec 18, 2024 21:11 GMT
5.09	0%	0	2.65	0	129.00	0.3	0%	0	2.65	1
ITOT Call 129.00 Exp: Dec 20, 2024 Last: 5.09 Chg.: 0% SymbolITOT\|20241220\|129.00C Delta0.4716 Imp Vol0.3887 Bid0 Gamma0.1075 Theoretical1.33 Ask2.65 Theta-0.3757 Intrinsic Value-0.68 Volume0 Vega0.0379 Time Value5.77 Open Interest0 Rho0.0033 Delta / Theta-1.2553 ITOT Put 129.00 Exp: Dec 20, 2024 Last: 0.3 Chg.: 0% SymbolITOT\|20241220\|129.00P Delta-0.5111 Imp Vol0.6536 Bid0 Gamma0.0641 Theoretical2.65 Ask2.65 Theta-0.613 Intrinsic Value0.68 Volume1 Vega0.038 Time Value-0.38 Open Interest5 Rho-0.0033 Delta / Theta0.8338
3.2	0%	0	2.15	0	130.00	1.73	0%	0	3.8	0
ITOT Call 130.00 Exp: Dec 20, 2024 Last: 3.2 Chg.: 0% SymbolITOT\|20241220\|130.00C Delta0.3812 Imp Vol0.4323 Bid0 Gamma0.0926 Theoretical1.07 Ask2.15 Theta-0.3983 Intrinsic Value-1.68 Volume0 Vega0.0363 Time Value4.88 Open Interest0 Rho0.0026 Delta / Theta-0.9571 ITOT Put 130.00 Exp: Dec 20, 2024 Last: 1.73 Chg.: 0% SymbolITOT\|20241220\|130.00P Delta-0.6788 Imp Vol0.2923 Bid0 Gamma0.1292 Theoretical1.9 Ask3.8 Theta-0.24 Intrinsic Value1.68 Volume0 Vega0.0341 Time Value0.05 Open Interest2 Rho-0.004 Delta / Theta2.8284
2.7	0%	0	1.95	0	131.00	0.95	0%	0	3.6	0
ITOT Call 131.00 Exp: Dec 20, 2024 Last: 2.7 Chg.: 0% SymbolITOT\|20241220\|131.00C Delta0.3212 Imp Vol0.4995 Bid0 Gamma0.0753 Theoretical0.98 Ask1.95 Theta-0.431 Intrinsic Value-2.68 Volume0 Vega0.0341 Time Value5.38 Open Interest0 Rho0.0022 Delta / Theta-0.7452 ITOT Put 131.00 Exp: Dec 20, 2024 Last: 0.95 Chg.: 0% SymbolITOT\|20241220\|131.00P Delta-0.652 Imp Vol0.5873 Bid0 Gamma0.0662 Theoretical3.6 Ask3.6 Theta-0.5075 Intrinsic Value2.68 Volume0 Vega0.0352 Time Value-1.73 Open Interest6 Rho-0.0041 Delta / Theta1.2847

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ITOT Comments

Write your thoughts about iShares Core S&P Total U.S. Stock Market ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,395.60	-73.48	-1.14%
Nikkei 225	38,808.50	-312.00	-0.80%
Shanghai	3,370.03	-12.18	-0.36%
US 500	5,919.4	+47.2	+0.80%
US Tech 100	21,378.1	+179.8	+0.85%
DAX	20,060.13	-200.77	-0.99%
Dollar Index	107.640	-0.109	-0.10%

Crude Oil WTI	70.05	-0.53	-0.75%
Brent Oil	73.35	-0.04	-0.05%
Natural Gas	3.500	+0.126	+3.73%
Gold	2,618.06	-35.24	-1.33%
Silver	29.677	-1.063	-3.46%
US Soybeans	952.75	+1.75	+0.18%
Copper	4.0883	-0.0687	-1.65%

Philippines 2Y	6.072	+0.047	+0.78%
Philippines 10Y	6.118	+0.041	+0.67%
Philippines 20Y	6.256	+0.055	+0.89%
U.S. 2Y	4.312	-0.043	-0.98%
U.S. 10Y	4.539	+0.038	+0.84%
U.S. 30Y	4.709	+0.049	+1.06%
Germany 10Y	2.2880	+0.0480	+2.14%

Alphabet C	190.15	-6.97	-3.54%
Golden Haven	2,246.00	0.00	0.00%
Anheuser Busch ADR	50.11	-1.66	-3.21%
Booking	4,943.35	-211.61	-4.10%
Apple	248.05	-5.43	-2.14%
Alibaba ADR	85.00	-2.15	-2.47%
Tesla	440.13	-39.73	-8.28%

Recent Quotes

	Name	Price	Chg.	Chg. %
	iShares Core S&P .	128.35	-4.18	-3.15%