iShares Russell 1000 ETF (IWB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWB240517C00120000 | 2023-10-23 9:30AM EDT | 120.00 | 112.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWB240517C00130000 | 2023-10-23 9:30AM EDT | 130.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWB240517C00140000 | 2023-11-24 10:31AM EDT | 140.00 | 111.80 | 121.50 | 126.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWB240517C00145000 | 2023-11-24 10:31AM EDT | 145.00 | 107.00 | 116.50 | 121.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWB240517C00180000 | 2023-11-24 10:31AM EDT | 180.00 | 73.40 | 82.50 | 87.10 | 0.00 | - | 1 | 1 | 0.00% |
| IWB240517C00185000 | 2023-11-24 10:31AM EDT | 185.00 | 68.60 | 77.60 | 82.40 | 0.00 | - | 1 | 1 | 0.00% |
| IWB240517C00190000 | 2023-11-24 10:31AM EDT | 190.00 | 63.90 | 73.00 | 77.60 | 0.00 | - | 1 | 1 | 0.00% |
| IWB240517C00196000 | 2023-11-24 10:31AM EDT | 196.00 | 58.20 | 67.10 | 72.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWB240517C00198000 | 2023-11-24 10:31AM EDT | 198.00 | 56.30 | 65.20 | 70.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWB240517C00205000 | 2024-05-03 9:38AM EDT | 205.00 | 76.00 | 74.80 | 78.90 | -3.34 | -4.21% | 2 | 9 | 99.80% |
| IWB240517C00215000 | 2023-11-10 3:01PM EDT | 215.00 | 33.30 | 41.00 | 45.80 | 0.00 | - | - | 1 | 0.00% |
| IWB240517C00220000 | 2023-11-10 12:31PM EDT | 220.00 | 27.70 | 38.30 | 40.50 | 0.00 | - | 2 | 132 | 0.00% |
| IWB240517C00225000 | 2023-10-09 10:49AM EDT | 225.00 | 23.70 | 22.20 | 26.10 | 0.00 | - | 2 | 1 | 0.00% |
| IWB240517C00235000 | 2023-11-10 12:36PM EDT | 235.00 | 16.10 | 23.50 | 28.30 | 0.00 | - | - | 3 | 0.00% |
| IWB240517C00240000 | 2024-01-19 12:05PM EDT | 240.00 | 28.20 | 36.50 | 40.90 | 0.00 | - | 5 | 7 | 0.00% |
| IWB240517C00245000 | 2024-01-24 4:17PM EDT | 245.00 | 27.65 | 35.50 | 38.90 | 0.00 | - | 1 | 23 | 55.76% |
| IWB240517C00250000 | 2024-04-17 10:02AM EDT | 250.00 | 29.02 | 29.90 | 33.50 | 0.00 | - | 1 | 15 | 62.72% |
| IWB240517C00255000 | 2024-04-17 10:51AM EDT | 255.00 | 23.75 | 24.90 | 28.90 | 0.00 | - | 1 | 20 | 58.59% |
| IWB240517C00260000 | 2024-04-15 10:37AM EDT | 260.00 | 23.60 | 20.00 | 23.50 | 0.00 | - | 1 | 57 | 47.93% |
| IWB240517C00265000 | 2024-04-17 10:46AM EDT | 265.00 | 14.40 | 15.10 | 19.30 | 0.00 | - | 2 | 30 | 45.72% |
| IWB240517C00270000 | 2024-03-21 2:32PM EDT | 270.00 | 21.34 | 5.00 | 8.80 | 0.00 | - | 2 | 14 | 0.00% |
| IWB240517C00275000 | 2024-04-01 10:38AM EDT | 275.00 | 15.90 | 3.00 | 4.70 | 0.00 | - | 3 | 25 | 0.00% |
| IWB240517C00280000 | 2024-02-28 4:26PM EDT | 280.00 | 6.75 | 11.10 | 13.70 | 0.00 | - | 1 | 12 | 58.27% |
| IWB240517C00285000 | 2024-05-02 10:45AM EDT | 285.00 | 0.33 | 0.00 | 3.30 | 0.00 | - | 1 | 17 | 24.39% |
| IWB240517C00290000 | 2024-04-01 9:47AM EDT | 290.00 | 5.10 | 0.00 | 1.95 | 0.00 | - | 1 | 39 | 25.32% |
| IWB240517C00295000 | 2024-04-15 11:58AM EDT | 295.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 1 | 5 | 30.58% |
| IWB240517C00300000 | 2024-04-15 10:37AM EDT | 300.00 | 0.23 | 0.00 | 1.80 | 0.00 | - | 1 | 7 | 37.57% |
| IWB240517C00305000 | 2024-02-29 4:05PM EDT | 305.00 | 0.37 | 0.00 | 0.80 | 0.00 | - | - | 20 | 34.17% |
| IWB240517C00315000 | 2024-03-11 9:36AM EDT | 315.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWB240517P00199000 | 2023-10-24 2:44PM EDT | 199.00 | 3.50 | 1.10 | 1.35 | 0.00 | - | - | 646 | 120.02% |
| IWB240517P00200000 | 2023-12-06 10:30AM EDT | 200.00 | 1.10 | 0.15 | 1.45 | 0.00 | - | 20 | 11 | 108.79% |
| IWB240517P00225000 | 2023-11-16 1:33PM EDT | 225.00 | 3.60 | 0.60 | 2.75 | 0.00 | - | - | 1,355 | 90.75% |
| IWB240517P00230000 | 2024-02-26 10:36AM EDT | 230.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 5 | 10 | 69.39% |
| IWB240517P00250000 | 2023-11-15 12:52PM EDT | 250.00 | 9.80 | 2.90 | 5.90 | 0.00 | - | - | 3 | 78.98% |
| IWB240517P00255000 | 2024-01-09 2:12PM EDT | 255.00 | 4.70 | 1.70 | 2.20 | 0.00 | - | 1 | 3 | 51.87% |
| IWB240517P00260000 | 2024-04-26 3:48PM EDT | 260.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 10 | 14 | 44.29% |
| IWB240517P00265000 | 2024-04-22 1:48PM EDT | 265.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | 3 | 38 | 32.65% |
| IWB240517P00270000 | 2023-12-29 11:46AM EDT | 270.00 | 10.40 | 5.90 | 6.60 | 0.00 | - | 1 | 3 | 54.86% |
| IWB240517P00275000 | 2024-04-15 1:51PM EDT | 275.00 | 4.00 | 0.00 | 1.30 | 0.00 | - | 2 | 0 | 17.70% |
| IWB240517P00280000 | 2024-04-19 3:15PM EDT | 280.00 | 9.43 | 0.40 | 4.00 | 0.00 | - | 1 | 2 | 22.41% |
© 2024 Yahoo. All rights reserved.