iShares Russell 1000 Growth ETF (IWF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWF240816C00149840 | 2024-05-17 3:44PM EDT | 149.84 | 194.30 | 212.20 | 216.60 | 0.00 | - | 20 | 12 | 112.40% |
| IWF240816C00204840 | 2023-12-18 10:30AM EDT | 204.84 | 101.80 | 106.00 | 110.40 | 0.00 | - | - | 1 | 0.00% |
| IWF240816C00239840 | 2024-04-19 3:09PM EDT | 239.84 | 81.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWF240816C00244840 | 2024-05-17 10:47AM EDT | 244.84 | 100.80 | 118.20 | 122.20 | 0.00 | - | 15 | 15 | 61.46% |
| IWF240816C00264840 | 2024-05-28 11:18AM EDT | 264.84 | 85.28 | 98.40 | 102.80 | 0.00 | - | 4 | 17 | 53.53% |
| IWF240816C00269840 | 2024-04-24 3:01PM EDT | 269.84 | 58.10 | 77.00 | 81.40 | 0.00 | - | 5 | 11 | 0.00% |
| IWF240816C00274840 | 2024-04-30 3:01PM EDT | 274.84 | 55.20 | 67.50 | 72.00 | 0.00 | - | 2 | 6 | 0.00% |
| IWF240816C00279840 | 2024-04-09 9:40AM EDT | 279.84 | 62.11 | 58.70 | 62.70 | 0.00 | - | 4 | 5 | 0.00% |
| IWF240816C00280000 | 2023-12-15 3:24PM EDT | 280.00 | 35.32 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IWF240816C00284840 | 2024-05-03 11:07AM EDT | 284.84 | 50.40 | 58.00 | 62.60 | 0.00 | - | 2 | 6 | 0.00% |
| IWF240816C00289840 | 2024-05-03 11:06AM EDT | 289.84 | 45.80 | 53.50 | 57.80 | 0.00 | - | 2 | 50 | 0.00% |
| IWF240816C00290000 | 2023-12-15 4:49PM EDT | 290.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IWF240816C00294840 | 2024-04-30 3:01PM EDT | 294.84 | 37.20 | 48.40 | 52.30 | 0.00 | - | 2 | 11 | 0.00% |
| IWF240816C00299840 | 2024-05-21 11:08AM EDT | 299.84 | 48.84 | 64.00 | 67.00 | 0.00 | - | 6 | 10 | 41.56% |
| IWF240816C00300000 | 2023-12-15 11:18AM EDT | 300.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWF240816C00304840 | 2024-01-19 2:23PM EDT | 304.84 | 22.90 | 31.50 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWF240816C00309840 | 2024-06-13 3:24PM EDT | 309.84 | 55.10 | 54.20 | 57.30 | 0.00 | - | 1 | 87 | 37.31% |
| IWF240816C00314840 | 2024-02-26 12:58PM EDT | 314.84 | 29.15 | 31.70 | 35.40 | 0.00 | - | 1 | 23 | 0.00% |
| IWF240816C00319840 | 2024-05-20 12:54PM EDT | 319.84 | 30.92 | 44.60 | 48.60 | 0.00 | - | 5 | 44 | 35.57% |
| IWF240816C00320000 | 2023-12-19 4:01PM EDT | 320.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| IWF240816C00324840 | 2024-05-22 1:39PM EDT | 324.84 | 25.00 | 40.40 | 43.70 | 0.00 | - | 1 | 16 | 33.03% |
| IWF240816C00325000 | 2023-12-15 4:08PM EDT | 325.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWF240816C00329840 | 2024-06-13 10:59AM EDT | 329.84 | 35.00 | 35.80 | 38.20 | 0.00 | - | 1 | 142 | 29.00% |
| IWF240816C00334840 | 2024-06-13 3:41PM EDT | 334.84 | 31.70 | 31.20 | 33.40 | 0.00 | - | 7 | 37 | 26.67% |
| IWF240816C00339840 | 2024-06-14 1:36PM EDT | 339.84 | 27.80 | 26.70 | 28.80 | +0.75 | +2.77% | 15 | 38 | 24.67% |
| IWF240816C00344840 | 2024-06-13 3:04PM EDT | 344.84 | 22.80 | 22.40 | 24.50 | 0.00 | - | 1 | 104 | 23.10% |
| IWF240816C00349840 | 2024-06-13 10:50AM EDT | 349.84 | 18.23 | 18.30 | 20.30 | 0.00 | - | 1 | 81 | 21.45% |
| IWF240816C00354840 | 2024-06-13 1:21PM EDT | 354.84 | 14.50 | 15.00 | 16.60 | 0.00 | - | 2 | 94 | 20.37% |
| IWF240816C00359840 | 2024-06-13 2:49PM EDT | 359.84 | 11.60 | 11.70 | 13.10 | 0.00 | - | 1 | 370 | 19.18% |
| IWF240816C00364840 | 2024-06-13 1:21PM EDT | 364.84 | 8.20 | 9.00 | 10.70 | +0.05 | +0.61% | 2 | 378 | 19.30% |
| IWF240816C00369840 | 2024-05-28 9:30AM EDT | 369.84 | 2.25 | 6.30 | 7.10 | 0.00 | - | 1 | 174 | 16.79% |
| IWF240816C00374840 | 2024-06-13 11:10AM EDT | 374.84 | 4.12 | 4.60 | 5.80 | 0.00 | - | 1 | 553 | 17.57% |
| IWF240816C00379840 | 2024-04-18 3:31PM EDT | 379.84 | 0.72 | 0.00 | 1.75 | 0.00 | - | 3 | 4 | 11.86% |
| IWF240816C00384840 | 2024-03-25 9:30AM EDT | 384.84 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| IWF240816C00389840 | 2024-03-25 9:30AM EDT | 389.84 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| IWF240816C00394840 | 2024-05-20 9:50AM EDT | 394.84 | 0.27 | 0.00 | 1.30 | 0.00 | - | 176 | 24 | 16.32% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWF240816P00159840 | 2024-03-07 10:30AM EDT | 159.84 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 10 | 88.72% |
| IWF240816P00234840 | 2024-02-09 10:30AM EDT | 234.84 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 11 | 70.06% |
| IWF240816P00239840 | 2024-04-26 11:50AM EDT | 239.84 | 0.35 | 0.00 | 0.30 | 0.00 | - | 6 | 40 | 46.39% |
| IWF240816P00244840 | 2024-02-07 11:11AM EDT | 244.84 | 1.27 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 64.49% |
| IWF240816P00249840 | 2024-02-27 10:30AM EDT | 249.84 | 0.90 | 0.00 | 2.75 | 0.00 | - | 10 | 22 | 54.76% |
| IWF240816P00254840 | 2024-02-08 10:30AM EDT | 254.84 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.11% |
| IWF240816P00259840 | 2024-06-10 10:17AM EDT | 259.84 | 0.05 | 0.00 | 0.75 | 0.00 | - | 500 | 510 | 44.46% |
| IWF240816P00264840 | 2024-02-06 3:39PM EDT | 264.84 | 1.72 | 0.50 | 2.10 | 0.00 | - | 4 | 4 | 52.21% |
| IWF240816P00274840 | 2024-02-16 2:48PM EDT | 274.84 | 2.06 | 0.00 | 3.90 | 0.00 | - | 4 | 4 | 55.53% |
| IWF240816P00279840 | 2024-05-13 11:31AM EDT | 279.84 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 35.97% |
| IWF240816P00284840 | 2024-05-13 10:40AM EDT | 284.84 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 33.91% |
| IWF240816P00289840 | 2024-05-02 3:59PM EDT | 289.84 | 2.20 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 40.69% |
| IWF240816P00294840 | 2024-05-13 12:33PM EDT | 294.84 | 1.30 | 0.00 | 2.40 | 0.00 | - | 1 | 29 | 38.95% |
| IWF240816P00299840 | 2024-06-05 9:30AM EDT | 299.84 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 42 | 27.87% |
| IWF240816P00304840 | 2024-05-24 9:30AM EDT | 304.84 | 1.20 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 25.88% |
| IWF240816P00309840 | 2024-05-29 9:30AM EDT | 309.84 | 1.50 | 0.00 | 0.75 | 0.00 | - | 6 | 27 | 23.91% |
| IWF240816P00314840 | 2024-05-23 9:30AM EDT | 314.84 | 1.55 | 0.10 | 1.15 | 0.00 | - | 1 | 5 | 24.17% |
| IWF240816P00319840 | 2024-06-05 10:30AM EDT | 319.84 | 1.85 | 0.00 | 1.25 | 0.00 | - | 1 | 18 | 22.53% |
| IWF240816P00324840 | 2024-06-05 2:23PM EDT | 324.84 | 1.97 | 0.40 | 1.35 | 0.00 | - | 4 | 11 | 20.83% |
| IWF240816P00329840 | 2024-04-02 11:11AM EDT | 329.84 | 10.50 | 10.90 | 13.90 | 0.00 | - | 4 | 5 | 48.18% |
| IWF240816P00334840 | 2024-06-05 2:23PM EDT | 334.84 | 3.40 | 0.00 | 1.85 | 0.00 | - | 2 | 4 | 18.15% |
| IWF240816P00339840 | 2024-06-05 2:22PM EDT | 339.84 | 4.00 | 0.75 | 2.35 | 0.00 | - | 26 | 26 | 17.21% |
| IWF240816P00344840 | 2024-05-30 3:45PM EDT | 344.84 | 9.05 | 0.70 | 3.10 | 0.00 | - | 2 | 0 | 16.49% |
| IWF240816P00349840 | 2024-06-06 3:02PM EDT | 349.84 | 7.36 | 2.40 | 3.90 | 0.00 | - | 5 | 40 | 15.40% |
© 2024 Yahoo. All rights reserved.