iShares Russell 1000 Value ETF (IWD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWD240517C00075000 | 2023-10-24 1:13PM EDT | 75.00 | 72.69 | 80.30 | 82.10 | 0.00 | - | - | 41 | 0.00% |
| IWD240517C00100000 | 2024-05-02 11:29AM EDT | 100.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 240 | 7 | 0.00% |
| IWD240517C00120000 | 2023-12-06 3:05PM EDT | 120.00 | 40.00 | 44.60 | 47.60 | 0.00 | - | 5 | 23 | 0.00% |
| IWD240517C00135000 | 2023-12-05 1:57PM EDT | 135.00 | 25.60 | 30.70 | 33.60 | 0.00 | - | 2 | 51 | 0.00% |
| IWD240517C00144000 | 2023-11-06 11:44AM EDT | 144.00 | 12.80 | 15.90 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| IWD240517C00145000 | 2024-03-25 1:25PM EDT | 145.00 | 34.40 | 27.50 | 30.90 | 0.00 | - | 4 | 6 | 87.40% |
| IWD240517C00147000 | 2023-12-12 2:11PM EDT | 147.00 | 16.10 | 17.50 | 20.80 | 0.00 | - | - | 1 | 0.00% |
| IWD240517C00148000 | 2023-12-18 3:02PM EDT | 148.00 | 19.00 | 16.50 | 17.60 | 0.00 | - | 3 | 11 | 0.00% |
| IWD240517C00149000 | 2023-12-29 12:08PM EDT | 149.00 | 19.42 | 17.90 | 21.30 | 0.00 | - | 1 | 18 | 0.00% |
| IWD240517C00150000 | 2023-11-15 11:03AM EDT | 150.00 | 10.10 | 16.50 | 17.60 | 0.00 | - | 1 | 13 | 0.00% |
| IWD240517C00151000 | 2023-10-25 10:22AM EDT | 151.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWD240517C00152000 | 2024-02-15 3:30PM EDT | 152.00 | 18.61 | 21.40 | 24.80 | 0.00 | - | 3 | 3 | 87.18% |
| IWD240517C00153000 | 2023-12-12 3:22PM EDT | 153.00 | 11.10 | 13.00 | 15.20 | 0.00 | - | 3 | 4 | 0.00% |
| IWD240517C00154000 | 2023-10-11 11:30AM EDT | 154.00 | 6.90 | 4.70 | 5.10 | 0.00 | - | 1 | 5 | 0.00% |
| IWD240517C00155000 | 2023-12-13 3:19PM EDT | 155.00 | 10.70 | 11.90 | 13.00 | 0.00 | - | 50 | 281 | 0.00% |
| IWD240517C00156000 | 2024-01-18 3:24PM EDT | 156.00 | 10.00 | 13.50 | 16.00 | 0.00 | - | 8 | 8 | 0.00% |
| IWD240517C00157000 | 2024-03-20 10:34AM EDT | 157.00 | 19.50 | 13.30 | 16.10 | 0.00 | - | 1 | 18 | 0.00% |
| IWD240517C00158000 | 2024-04-03 1:32PM EDT | 158.00 | 20.89 | 13.90 | 16.90 | 0.00 | - | 15 | 28 | 0.00% |
| IWD240517C00159000 | 2024-02-15 3:33PM EDT | 159.00 | 12.60 | 14.60 | 18.30 | 0.00 | - | 4 | 3 | 74.44% |
| IWD240517C00160000 | 2024-05-06 9:59AM EDT | 160.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| IWD240517C00161000 | 2023-12-20 10:33AM EDT | 161.00 | 8.90 | 7.20 | 7.70 | 0.00 | - | 2 | 3 | 0.00% |
| IWD240517C00162000 | 2024-05-08 3:46PM EDT | 162.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| IWD240517C00163000 | 2024-04-17 11:27AM EDT | 163.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| IWD240517C00164000 | 2024-02-22 2:33PM EDT | 164.00 | 9.19 | 12.40 | 15.60 | 0.00 | - | 1 | 33 | 67.46% |
| IWD240517C00165000 | 2024-03-20 10:43AM EDT | 165.00 | 11.60 | 6.30 | 8.60 | 0.00 | - | 47 | 73 | 0.00% |
| IWD240517C00166000 | 2024-04-12 3:18PM EDT | 166.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 728 | 0.00% |
| IWD240517C00167000 | 2024-02-12 11:53AM EDT | 167.00 | 5.10 | 9.00 | 11.70 | 0.00 | - | 5 | 7 | 50.39% |
| IWD240517C00168000 | 2024-05-07 10:21AM EDT | 168.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| IWD240517C00169000 | 2024-02-21 11:22AM EDT | 169.00 | 4.30 | 8.50 | 11.10 | 0.00 | - | 3 | 13 | 58.67% |
| IWD240517C00170000 | 2024-04-19 1:50PM EDT | 170.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| IWD240517C00171000 | 2024-05-06 9:46AM EDT | 171.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| IWD240517C00172000 | 2024-04-10 9:47AM EDT | 172.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| IWD240517C00175000 | 2024-05-07 11:23AM EDT | 175.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 934 | 0.00% |
| IWD240517C00180000 | 2024-05-03 3:12PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 1,511 | 3.13% |
| IWD240517C00185000 | 2024-03-20 2:34PM EDT | 185.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 34.03% |
| IWD240517C00195000 | 2024-01-23 1:32PM EDT | 195.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 13 | 5 | 37.79% |
| IWD240517C00200000 | 2024-01-23 3:55PM EDT | 200.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 15 | 17 | 51.03% |
| IWD240517C00210000 | 2023-12-15 12:09PM EDT | 210.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 68.16% |
| IWD240517C00225000 | 2023-11-06 10:40AM EDT | 225.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 5 | 87.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWD240517P00075000 | 2024-01-24 2:26PM EDT | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 266.60% |
| IWD240517P00105000 | 2023-12-07 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 22 | 22 | 169.43% |
| IWD240517P00120000 | 2024-04-11 3:53PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| IWD240517P00125000 | 2024-02-20 10:30AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 11 | 118.07% |
| IWD240517P00130000 | 2023-10-09 12:02PM EDT | 130.00 | 2.05 | 1.15 | 1.25 | 0.00 | - | 23 | 23 | 136.18% |
| IWD240517P00135000 | 2024-02-28 1:13PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 72 | 94.82% |
| IWD240517P00140000 | 2023-11-07 10:50AM EDT | 140.00 | 2.45 | 1.00 | 1.25 | 0.00 | - | 10 | 10 | 107.08% |
| IWD240517P00144000 | 2024-02-15 12:53PM EDT | 144.00 | 0.36 | 0.00 | 2.30 | 0.00 | - | 2 | 2 | 97.17% |
| IWD240517P00145000 | 2024-02-12 11:18AM EDT | 145.00 | 0.47 | 0.00 | 1.40 | 0.00 | - | 14 | 14 | 83.35% |
| IWD240517P00147000 | 2023-11-22 3:29PM EDT | 147.00 | 2.29 | 1.10 | 1.25 | 0.00 | - | 1 | 1 | 89.89% |
| IWD240517P00148000 | 2024-01-22 11:34AM EDT | 148.00 | 0.88 | 0.45 | 0.60 | 0.00 | - | 5 | 8 | 71.19% |
| IWD240517P00149000 | 2023-12-13 3:47PM EDT | 149.00 | 1.50 | 0.95 | 1.15 | 0.00 | - | 1 | 0 | 82.06% |
| IWD240517P00150000 | 2024-02-06 3:51PM EDT | 150.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 34 | 423 | 78.42% |
| IWD240517P00151000 | 2024-02-02 11:57AM EDT | 151.00 | 0.95 | 0.25 | 0.40 | 0.00 | - | 2 | 2 | 57.96% |
| IWD240517P00152000 | 2023-12-21 11:46AM EDT | 152.00 | 1.81 | 1.25 | 1.40 | 0.00 | - | 10 | 36 | 79.74% |
| IWD240517P00153000 | 2024-03-19 10:59AM EDT | 153.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 6 | 56.25% |
| IWD240517P00154000 | 2024-04-16 2:34PM EDT | 154.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 25.00% |
| IWD240517P00155000 | 2024-02-28 3:09PM EDT | 155.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 51.17% |
| IWD240517P00156000 | 2023-12-15 3:27PM EDT | 156.00 | 2.11 | 1.70 | 1.95 | 0.00 | - | 5 | 6 | 77.12% |
| IWD240517P00158000 | 2023-12-14 2:01PM EDT | 158.00 | 2.41 | 2.05 | 2.25 | 0.00 | - | 11 | 12 | 76.05% |
| IWD240517P00159000 | 2024-01-29 4:21PM EDT | 159.00 | 1.69 | 0.65 | 0.85 | 0.00 | - | 6 | 6 | 51.03% |
| IWD240517P00160000 | 2024-04-18 2:16PM EDT | 160.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 26 | 37 | 12.50% |
| IWD240517P00162000 | 2024-01-31 11:26AM EDT | 162.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| IWD240517P00163000 | 2024-04-26 3:55PM EDT | 163.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| IWD240517P00164000 | 2024-02-12 12:57PM EDT | 164.00 | 2.15 | 0.20 | 0.95 | 0.00 | - | 1 | 2 | 41.99% |
| IWD240517P00165000 | 2024-04-22 10:40AM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| IWD240517P00166000 | 2024-04-16 9:30AM EDT | 166.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| IWD240517P00167000 | 2024-02-02 3:47PM EDT | 167.00 | 3.50 | 1.40 | 1.60 | 0.00 | - | 4 | 17 | 42.33% |
| IWD240517P00168000 | 2024-04-24 3:52PM EDT | 168.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 150 | 6.25% |
| IWD240517P00169000 | 2024-04-18 1:19PM EDT | 169.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 37 | 32 | 6.25% |
| IWD240517P00170000 | 2024-05-02 9:30AM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| IWD240517P00171000 | 2024-01-02 10:59AM EDT | 171.00 | 6.70 | 4.50 | 6.70 | 0.00 | - | 1 | 8 | 68.77% |
| IWD240517P00172000 | 2024-03-07 12:38PM EDT | 172.00 | 2.33 | 0.60 | 3.20 | 0.00 | - | 1 | 1 | 41.99% |
| IWD240517P00175000 | 2024-04-24 9:32AM EDT | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.10% |
© 2024 Yahoo. All rights reserved.