Canada markets closed

iShares Russell 1000 Growth ETF (IWF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
363.10+1.24 (+0.34%)
At close: 04:00PM EDT
363.63 +0.53 (+0.15%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWF240621C001498402023-11-27 10:30AM EDT149.84143.900.000.000.00--240.00%
IWF240621C001500002023-11-27 10:30AM EDT150.00143.900.000.000.00-1240.00%
IWF240621C001548402023-11-27 10:30AM EDT154.84139.100.000.000.00--10.00%
IWF240621C001550002023-11-27 10:30AM EDT155.00139.100.000.000.00--10.00%
IWF240621C001698402024-01-16 1:02AM EDT169.8484.50--0.00---0.00%
IWF240621C001700002023-04-14 9:36AM EDT170.0084.5085.0090.000.00-110.00%
IWF240621C001748402024-01-16 1:02AM EDT174.8467.00--0.00---0.00%
IWF240621C001750002023-01-24 12:06PM EDT175.0067.0068.5073.500.00-110.00%
IWF240621C001898402024-01-16 1:02AM EDT189.8497.20--0.00---0.00%
IWF240621C001900002023-11-13 4:10PM EDT190.0097.20112.00116.400.00-870.00%
IWF240621C001998402024-01-16 1:02AM EDT199.8485.00--0.00---0.00%
IWF240621C002000002023-11-09 12:01PM EDT200.0085.0096.60101.400.00-120.00%
IWF240621C002098402024-01-16 1:02AM EDT209.8474.40--0.00---0.00%
IWF240621C002100002023-08-11 11:11AM EDT210.0074.4076.5080.500.00-660.00%
IWF240621C002148402024-04-01 3:24PM EDT214.84123.67106.00110.000.00-100.00%
IWF240621C002150002023-09-25 3:19PM EDT215.0062.6856.7059.100.00-14150.00%
IWF240621C002198402023-11-30 2:16PM EDT219.8475.5086.2091.000.00--180.00%
IWF240621C002200002023-11-30 2:16PM EDT220.0075.500.000.000.00-2180.00%
IWF240621C002298402024-05-10 1:32PM EDT229.84106.50119.40123.800.00-540.00%
IWF240621C002300002023-10-27 3:44PM EDT230.0040.0366.1071.000.00-15240.00%
IWF240621C002348402024-01-16 1:02AM EDT234.8440.50--0.00---0.00%
IWF240621C002350002023-09-27 2:34PM EDT235.0040.5036.4038.000.00-16160.00%
IWF240621C002398402024-06-03 2:24PM EDT239.84102.84121.90125.700.00-10162.79%
IWF240621C002400002023-11-15 4:44PM EDT240.0056.3064.6069.500.00-150.00%
IWF240621C002448402024-01-16 1:02AM EDT244.8450.10--0.00---0.00%
IWF240621C002450002023-07-13 10:35AM EDT245.0050.1044.3046.500.00-3170.00%
IWF240621C002498402024-04-19 12:11PM EDT249.8470.6392.0095.700.00-2340.00%
IWF240621C002500002023-12-12 2:23PM EDT250.0053.280.000.000.00-1120.00%
IWF240621C002548402024-02-20 1:10PM EDT254.8426.2069.5073.500.00-310.00%
IWF240621C002550002023-11-01 1:16PM EDT255.0026.2044.5049.100.00-110.00%
IWF240621C002598402024-04-15 3:05PM EDT259.8470.0083.3086.800.00-120.00%
IWF240621C002600002023-11-22 2:05PM EDT260.0042.670.000.000.00-12140.00%
IWF240621C002648402024-06-12 12:44PM EDT264.8496.5196.90100.300.00-337119.34%
IWF240621C002650002023-12-13 1:56PM EDT265.0044.000.000.000.00-1210.00%
IWF240621C002698402023-12-22 2:52PM EDT269.8445.8050.2054.000.00-1100.00%
IWF240621C002700002023-12-19 3:58PM EDT270.0043.050.000.000.00-3110.00%
IWF240621C002748402024-06-11 12:58PM EDT274.8479.7086.9090.200.00-65104.49%
IWF240621C002750002023-12-14 10:48AM EDT275.0038.000.000.000.00-2130.00%
IWF240621C002798402024-06-10 3:47PM EDT279.8472.5381.9085.200.00-12598.54%
IWF240621C002800002023-12-15 3:24PM EDT280.0033.270.000.000.00-5490.00%
IWF240621C002848402024-06-14 3:23PM EDT284.8479.6076.9080.20+20.60+34.92%11692.77%
IWF240621C002850002023-12-15 4:49PM EDT285.0028.450.000.000.00-3410.00%
IWF240621C002898402024-04-12 1:09PM EDT289.8446.6846.2050.800.00-50140.00%
IWF240621C002900002023-12-18 2:52PM EDT290.0026.800.000.000.00-34140.00%
IWF240621C002948402024-06-14 1:57PM EDT294.8468.0166.8070.20+32.66+92.39%18478.91%
IWF240621C002950002023-12-07 1:09PM EDT295.0016.900.000.000.00-1850.00%
IWF240621C002998402024-06-11 12:58PM EDT299.8453.3561.3065.200.00-187111.04%
IWF240621C003000002023-12-18 2:51PM EDT300.0020.000.000.000.00-111200.00%
IWF240621C003048402024-05-31 11:59AM EDT304.8433.5356.9060.700.00-152078.03%
IWF240621C003050002023-12-14 12:04PM EDT305.0014.750.000.000.00-20400.00%
IWF240621C003098402024-06-07 2:43PM EDT309.8442.0851.9055.200.00-46964.40%
IWF240621C003100002023-12-19 4:01PM EDT310.0014.050.000.000.00-1520.00%
IWF240621C003148402024-05-21 9:53AM EDT314.8430.8047.0050.600.00-35465.97%
IWF240621C003150002023-11-21 11:42AM EDT315.006.500.000.000.00-3530.00%
IWF240621C003198402024-05-28 9:30AM EDT319.8428.2942.0045.700.00-14161.04%
IWF240621C003200002023-12-08 1:23PM EDT320.005.980.000.000.00-1270.00%
IWF240621C003248402024-06-10 3:56PM EDT324.8427.7037.0040.900.00-28956.89%
IWF240621C003250002023-12-13 2:42PM EDT325.005.060.000.000.00-28470.00%
IWF240621C003298402024-05-30 3:43PM EDT329.8413.9031.9035.700.00-39271.80%
IWF240621C003300002023-07-31 10:06AM EDT330.005.402.655.600.00-1830.00%
IWF240621C003348402024-06-12 3:28PM EDT334.8425.8027.0031.000.00-14366.68%
IWF240621C003398402024-06-13 11:07AM EDT339.8422.0022.1024.100.00-155940.04%
IWF240621C003400002023-11-21 12:44PM EDT340.001.700.000.000.00-260.00%
IWF240621C003448402024-06-12 12:45PM EDT344.8418.1017.2019.40+1.22+7.23%354236.60%
IWF240621C003450002023-11-22 12:05PM EDT345.001.300.000.000.00-21000.00%
IWF240621C003498402024-06-13 3:31PM EDT349.8412.8512.3014.600.00-212431.08%
IWF240621C003500002023-12-07 4:52PM EDT350.001.000.000.000.00-1220.00%
IWF240621C003548402024-06-14 2:24PM EDT354.849.708.2010.60+1.31+15.61%15730.03%
IWF240621C003550002023-07-19 11:36AM EDT355.003.300.401.000.00--60.00%
IWF240621C003598402024-06-13 3:24PM EDT359.844.303.905.900.00-13921.97%
IWF240621C003648402024-06-14 1:10PM EDT364.841.481.101.80+1.26+572.73%11513.84%
IWF240621C003650002023-07-19 11:40AM EDT365.001.800.001.550.00--612.78%
IWF240621C003698402024-06-13 1:01PM EDT369.840.410.000.500.00-11913.79%
IWF240621C003748402024-05-08 10:50AM EDT374.840.380.000.750.00-153922.73%
IWF240621C003750002023-06-20 10:24AM EDT375.000.700.251.200.00--1026.92%
IWF240621C003848402024-02-12 2:50PM EDT384.840.450.001.750.00--244.82%
IWF240621C004048402024-03-21 10:26AM EDT404.841.100.000.750.00--255.54%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWF240621P001248402024-01-16 1:02AM EDT124.840.95--0.00---0.00%
IWF240621P001250002023-05-17 1:35PM EDT125.000.950.001.100.00-59383.98%
IWF240621P001648402024-01-16 1:02AM EDT164.841.10--0.00---0.00%
IWF240621P001650002023-07-07 10:21AM EDT165.001.100.005.000.00-1515377.15%
IWF240621P001748402024-01-16 1:02AM EDT174.844.64--0.00---0.00%
IWF240621P001750002023-04-10 1:31PM EDT175.004.641.155.700.00--50377.20%
IWF240621P001798402024-01-16 1:02AM EDT179.8412.25--0.00---0.00%
IWF240621P001800002022-07-27 9:33AM EDT180.0012.250.000.000.00--3050.00%
IWF240621P001948402024-01-16 1:02AM EDT194.8415.00--0.00---0.00%
IWF240621P001950002022-09-16 1:08PM EDT195.0015.0018.0021.900.00-22563.55%
IWF240621P001998402024-04-19 11:34AM EDT199.840.310.000.100.00-252168.75%
IWF240621P002000002023-11-15 2:14PM EDT200.000.910.055.000.00-151296.44%
IWF240621P002048402023-11-27 3:32PM EDT204.845.000.055.000.00--13286.23%
IWF240621P002050002023-11-27 3:32PM EDT205.005.000.000.000.00-31350.00%
IWF240621P002098402023-12-11 2:46PM EDT209.841.150.000.800.00--6199.41%
IWF240621P002100002023-12-11 2:46PM EDT210.001.150.000.000.00-1650.00%
IWF240621P002148402024-01-16 1:02AM EDT214.842.01--0.00---0.00%
IWF240621P002150002023-11-10 11:17AM EDT215.002.010.055.000.00-417265.63%
IWF240621P002198402024-01-16 1:02AM EDT219.844.80--0.00---0.00%
IWF240621P002200002023-10-30 12:13PM EDT220.004.801.301.900.00-210232.47%
IWF240621P002248402024-05-31 10:35AM EDT224.840.050.000.750.00-828175.10%
IWF240621P002250002023-12-11 11:15AM EDT225.001.350.000.000.00-1850.00%
IWF240621P002298402024-01-22 10:30AM EDT229.840.600.000.000.00-101350.00%
IWF240621P002300002023-10-26 1:34PM EDT230.007.350.155.000.00-10237.79%
IWF240621P002348402024-01-16 1:02AM EDT234.848.00--0.00---0.00%
IWF240621P002350002023-10-26 10:44AM EDT235.008.000.205.000.00-10229.00%
IWF240621P002398402024-05-20 9:30AM EDT239.840.050.000.750.00-518154.00%
IWF240621P002400002023-11-16 3:39PM EDT240.003.000.105.000.00-219218.90%
IWF240621P002448402023-12-08 12:41PM EDT244.842.501.253.300.00--6204.79%
IWF240621P002450002023-12-08 12:41PM EDT245.002.500.000.000.00-2650.00%
IWF240621P002498402023-12-19 4:20PM EDT249.842.480.552.050.00--14174.07%
IWF240621P002500002023-12-19 4:20PM EDT250.002.480.000.000.00-21450.00%
IWF240621P002548402024-02-20 1:49PM EDT254.840.550.004.800.00-39189.99%
IWF240621P002550002023-11-20 3:34PM EDT255.004.100.000.000.00-21050.00%
IWF240621P002598402024-04-02 9:50AM EDT259.840.480.000.000.00-5850.00%
IWF240621P002600002023-12-11 1:19PM EDT260.004.000.000.000.00-5950.00%
IWF240621P002648402024-01-19 4:59PM EDT264.842.500.951.500.00-111149.32%
IWF240621P002650002023-12-11 2:46PM EDT265.004.800.000.000.00-11250.00%
IWF240621P002698402024-02-02 4:10PM EDT269.841.500.601.850.00-16141.92%
IWF240621P002700002023-12-12 11:41AM EDT270.006.200.000.000.00-2550.00%
IWF240621P002748402024-03-28 9:39AM EDT274.840.730.150.900.00-266114.84%
IWF240621P002750002023-11-10 3:40PM EDT275.0010.906.107.800.00-37213.42%
IWF240621P002798402024-04-19 3:17PM EDT279.841.760.000.000.00-31650.00%
IWF240621P002800002023-12-05 10:30AM EDT280.009.400.000.000.00-101050.00%
IWF240621P002848402023-12-08 3:21PM EDT284.849.220.000.000.00--050.00%
IWF240621P002850002023-12-08 3:21PM EDT285.009.220.000.000.00-2550.00%
IWF240621P002898402024-02-22 12:34PM EDT289.842.000.502.050.00-1103114.31%
IWF240621P002900002023-08-24 2:20PM EDT290.0023.6524.1027.900.00-22333.15%
IWF240621P002948402024-05-13 10:50AM EDT294.840.360.000.750.00-1784.72%
IWF240621P002950002023-12-08 3:21PM EDT295.0012.470.000.000.00-2225.00%
IWF240621P002998402024-05-13 11:49AM EDT299.840.250.000.750.00-17478.86%
IWF240621P003000002023-12-12 4:02PM EDT300.0013.200.000.000.00-53525.00%
IWF240621P003048402024-05-13 12:48PM EDT304.840.600.000.750.00-10010173.05%
IWF240621P003098402024-05-06 2:38PM EDT309.841.500.000.750.00-22967.29%
IWF240621P003148402024-05-17 9:51AM EDT314.840.610.000.750.00-157861.57%
IWF240621P003198402024-05-15 2:52PM EDT319.840.640.000.750.00-21055.86%
IWF240621P003248402024-06-04 3:06PM EDT324.840.400.000.750.00-101150.20%
IWF240621P003298402024-06-07 3:46PM EDT329.840.550.000.750.00-5073451.64%
IWF240621P003348402024-06-11 2:12PM EDT334.840.200.000.750.00-13445.29%
IWF240621P003398402024-06-12 9:30AM EDT339.840.300.000.750.00-11138.87%
IWF240621P003448402024-06-13 10:27AM EDT344.840.210.000.750.00-10010632.32%
IWF240621P003498402024-06-12 2:39PM EDT349.840.500.000.550.00-2423.37%
IWF240621P003548402024-06-13 10:27AM EDT354.840.950.100.500.00-10010016.16%
IWF240621P003598402024-06-12 2:43PM EDT359.842.250.901.500.00--115.35%
IWF240621P003648402024-06-13 12:03PM EDT364.844.802.503.500.00-1113.62%