iShares Russell 1000 ETF (IWB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWB241115C00150000 | 2024-04-05 11:43AM EDT | 150.00 | 139.05 | 131.80 | 136.40 | 0.00 | - | 1 | 1 | 0.00% |
| IWB241115C00155000 | 2024-04-05 11:43AM EDT | 155.00 | 134.26 | 127.00 | 131.90 | 0.00 | - | 1 | 1 | 0.00% |
| IWB241115C00160000 | 2024-04-05 11:43AM EDT | 160.00 | 129.49 | 122.10 | 127.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWB241115C00165000 | 2024-04-05 12:59PM EDT | 165.00 | 125.70 | 117.50 | 122.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWB241115C00180000 | 2024-04-05 11:43AM EDT | 180.00 | 110.50 | 103.00 | 107.70 | 0.00 | - | 1 | 1 | 0.00% |
| IWB241115C00210000 | 2024-05-03 9:38AM EDT | 210.00 | 76.05 | 81.60 | 85.80 | 0.00 | - | 2 | 2 | 0.00% |
| IWB241115C00215000 | 2024-04-05 11:46AM EDT | 215.00 | 77.80 | 69.60 | 74.40 | 0.00 | - | 2 | 2 | 0.00% |
| IWB241115C00250000 | 2024-03-20 9:54AM EDT | 250.00 | 44.18 | 32.20 | 35.10 | 0.00 | - | - | 56 | 0.00% |
| IWB241115C00260000 | 2024-05-20 9:38AM EDT | 260.00 | 39.10 | 43.50 | 47.30 | 0.00 | - | 1 | 12 | 34.96% |
| IWB241115C00270000 | 2024-04-05 12:59PM EDT | 270.00 | 29.80 | 21.00 | 25.60 | 0.00 | - | 2 | 3 | 0.00% |
| IWB241115C00275000 | 2024-06-06 2:50PM EDT | 275.00 | 26.07 | 28.50 | 32.40 | 0.00 | - | 1 | 3 | 26.96% |
| IWB241115C00280000 | 2024-06-17 3:37PM EDT | 280.00 | 27.58 | 24.00 | 28.60 | 0.00 | - | 2 | 5 | 25.99% |
| IWB241115C00290000 | 2024-06-06 2:55PM EDT | 290.00 | 15.04 | 16.50 | 20.00 | 0.00 | - | - | 1 | 21.98% |
| IWB241115C00295000 | 2024-05-20 12:48PM EDT | 295.00 | 11.78 | 14.30 | 18.50 | 0.00 | - | 2 | 31 | 23.51% |
| IWB241115C00300000 | 2024-06-28 10:22AM EDT | 300.00 | 13.44 | 11.00 | 15.00 | +4.14 | +44.52% | 22 | 42 | 21.96% |
| IWB241115C00305000 | 2024-06-27 11:31AM EDT | 305.00 | 8.96 | 7.50 | 10.00 | 0.00 | - | 4 | 33 | 18.01% |
| IWB241115C00310000 | 2024-06-07 1:05PM EDT | 310.00 | 4.53 | 4.40 | 6.80 | 0.00 | - | 20 | 51 | 16.01% |
| IWB241115C00315000 | 2024-05-20 9:38AM EDT | 315.00 | 3.40 | 3.90 | 6.10 | 0.00 | - | 1 | 3 | 17.20% |
| IWB241115C00320000 | 2024-05-20 9:38AM EDT | 320.00 | 2.20 | 2.45 | 4.40 | 0.00 | - | 1 | 1 | 16.48% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWB241115P00160000 | 2024-05-29 9:30AM EDT | 160.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IWB241115P00200000 | 2024-04-04 9:30AM EDT | 200.00 | 0.85 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 47.67% |
| IWB241115P00220000 | 2024-03-22 9:30AM EDT | 220.00 | 1.55 | 1.70 | 3.40 | 0.00 | - | 10 | 10 | 39.99% |
| IWB241115P00245000 | 2024-04-02 9:30AM EDT | 245.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| IWB241115P00275000 | 2024-04-26 9:30AM EDT | 275.00 | 9.00 | 2.50 | 6.00 | 0.00 | - | 1 | 1 | 20.65% |
| IWB241115P00285000 | 2024-06-26 12:17PM EDT | 285.00 | 5.00 | 3.00 | 5.30 | 0.00 | - | 1 | 3 | 14.45% |
| IWB241115P00290000 | 2024-05-20 9:38AM EDT | 290.00 | 8.10 | 3.60 | 7.30 | 0.00 | - | - | 1 | 14.68% |
© 2024 Yahoo. All rights reserved.