iShares Russell 2000 Value ETF (IWN)
NYSEArca - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240517C00110000 | 2023-10-25 9:55AM EDT | 110.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWN240517C00120000 | 2023-10-23 11:16AM EDT | 120.00 | 15.50 | 20.90 | 21.30 | 0.00 | - | - | 1 | 0.00% |
| IWN240517C00127000 | 2024-03-07 4:00PM EDT | 127.00 | 28.40 | 27.00 | 31.40 | 0.00 | - | 4 | 21 | 95.00% |
| IWN240517C00128000 | 2023-12-01 10:46AM EDT | 128.00 | 15.40 | 28.00 | 31.40 | 0.00 | - | 3 | 5 | 113.43% |
| IWN240517C00129000 | 2023-11-29 10:44AM EDT | 129.00 | 15.20 | 29.60 | 31.70 | 0.00 | - | - | 6 | 133.96% |
| IWN240517C00130000 | 2023-11-30 10:44AM EDT | 130.00 | 13.80 | 26.00 | 30.20 | 0.00 | - | - | 5 | 112.33% |
| IWN240517C00132000 | 2024-02-28 11:51AM EDT | 132.00 | 22.42 | 25.50 | 30.50 | 0.00 | - | 1 | 4 | 127.76% |
| IWN240517C00133000 | 2023-12-20 4:40PM EDT | 133.00 | 24.30 | 17.00 | 20.60 | 0.00 | - | 2 | 13 | 0.00% |
| IWN240517C00134000 | 2024-04-02 9:38AM EDT | 134.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IWN240517C00135000 | 2023-12-20 4:05PM EDT | 135.00 | 22.90 | 16.20 | 18.80 | 0.00 | - | 1 | 1 | 0.00% |
| IWN240517C00137000 | 2024-03-04 4:32PM EDT | 137.00 | 18.11 | 18.20 | 21.50 | 0.00 | - | 3 | 4 | 76.25% |
| IWN240517C00138000 | 2024-03-12 11:52AM EDT | 138.00 | 17.06 | 15.20 | 16.10 | 0.00 | - | 1 | 4 | 0.00% |
| IWN240517C00139000 | 2024-01-08 1:32PM EDT | 139.00 | 16.50 | 10.60 | 13.80 | 0.00 | - | 1 | 4 | 0.00% |
| IWN240517C00140000 | 2024-04-18 3:15PM EDT | 140.00 | 8.40 | 12.80 | 16.40 | 0.00 | - | 6 | 18 | 62.39% |
| IWN240517C00141000 | 2024-01-24 1:50PM EDT | 141.00 | 14.10 | 11.30 | 15.50 | 0.00 | - | 1 | 1 | 60.77% |
| IWN240517C00142000 | 2024-04-18 12:45PM EDT | 142.00 | 7.53 | 10.90 | 14.40 | 0.00 | - | 1 | 13 | 56.81% |
| IWN240517C00143000 | 2024-01-26 12:04PM EDT | 143.00 | 13.00 | 9.80 | 13.90 | 0.00 | - | 1 | 5 | 59.42% |
| IWN240517C00144000 | 2023-12-15 10:30AM EDT | 144.00 | 15.54 | 8.70 | 13.30 | 0.00 | - | 5 | 8 | 60.57% |
| IWN240517C00145000 | 2024-05-01 2:35PM EDT | 145.00 | 6.30 | 8.00 | 12.00 | 0.00 | - | 3 | 12 | 54.47% |
| IWN240517C00146000 | 2024-04-29 12:22PM EDT | 146.00 | 7.25 | 7.50 | 10.30 | 0.00 | - | 2 | 47 | 44.31% |
| IWN240517C00147000 | 2024-02-05 11:24AM EDT | 147.00 | 6.06 | 9.30 | 10.80 | 0.00 | - | 2 | 3 | 55.91% |
| IWN240517C00148000 | 2024-05-01 2:41PM EDT | 148.00 | 5.10 | 5.00 | 9.80 | 0.00 | - | 1 | 8 | 52.60% |
| IWN240517C00149000 | 2024-04-25 12:02PM EDT | 149.00 | 3.60 | 3.60 | 8.10 | 0.00 | - | 3 | 22 | 42.86% |
| IWN240517C00150000 | 2024-05-02 12:36PM EDT | 150.00 | 3.62 | 3.30 | 8.00 | 0.00 | - | 20 | 204 | 47.53% |
| IWN240517C00151000 | 2024-05-02 1:55PM EDT | 151.00 | 3.30 | 2.60 | 7.30 | 0.00 | - | 2 | 687 | 46.55% |
| IWN240517C00152000 | 2024-04-24 10:55AM EDT | 152.00 | 2.71 | 1.80 | 6.50 | 0.00 | - | 1 | 213 | 44.51% |
| IWN240517C00153000 | 2024-05-02 2:06PM EDT | 153.00 | 2.37 | 0.55 | 5.10 | 0.00 | - | 6 | 290 | 37.24% |
| IWN240517C00154000 | 2024-05-03 3:51PM EDT | 154.00 | 2.46 | 0.25 | 4.40 | +0.71 | +40.57% | 1 | 127 | 35.67% |
| IWN240517C00155000 | 2024-05-02 1:32PM EDT | 155.00 | 2.15 | 0.20 | 4.50 | +0.63 | +41.45% | 101 | 1,246 | 40.45% |
| IWN240517C00156000 | 2024-05-03 10:14AM EDT | 156.00 | 1.81 | 0.00 | 4.80 | +0.61 | +50.83% | 1 | 35 | 46.63% |
| IWN240517C00157000 | 2024-04-29 10:18AM EDT | 157.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1 | 40 | 40.05% |
| IWN240517C00158000 | 2024-05-02 2:46PM EDT | 158.00 | 0.70 | 0.00 | 3.20 | 0.00 | - | 5 | 20 | 39.87% |
| IWN240517C00159000 | 2024-05-03 2:59PM EDT | 159.00 | 0.65 | 0.00 | 1.50 | +0.10 | +18.18% | 2 | 7 | 27.52% |
| IWN240517C00160000 | 2024-05-02 3:25PM EDT | 160.00 | 0.40 | 0.05 | 2.60 | 0.00 | - | 1 | 71 | 40.48% |
| IWN240517C00161000 | 2024-04-11 10:27AM EDT | 161.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 32.62% |
| IWN240517C00162000 | 2024-04-26 1:51PM EDT | 162.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | 100 | 100 | 43.48% |
| IWN240517C00163000 | 2024-04-29 1:02PM EDT | 163.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 39.99% |
| IWN240517C00164000 | 2024-04-26 2:47PM EDT | 164.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 34.40% |
| IWN240517C00165000 | 2024-04-24 10:45AM EDT | 165.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 68 | 35.84% |
| IWN240517C00168000 | 2024-04-03 3:19PM EDT | 168.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 45.04% |
| IWN240517C00170000 | 2024-04-15 9:30AM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 41.68% |
| IWN240517C00175000 | 2024-03-22 10:31AM EDT | 175.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 3 | 37 | 54.30% |
| IWN240517C00180000 | 2024-03-13 11:38AM EDT | 180.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 52.59% |
| IWN240517C00185000 | 2023-12-29 10:54AM EDT | 185.00 | 0.94 | 0.00 | 1.80 | 0.00 | - | 30 | 12 | 68.26% |
| IWN240517C00190000 | 2023-12-29 4:04PM EDT | 190.00 | 0.56 | 0.00 | 1.80 | 0.00 | - | 60 | 19 | 75.44% |
| IWN240517C00195000 | 2023-12-26 2:11PM EDT | 195.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 107.15% |
| IWN240517C00205000 | 2024-03-13 9:46AM EDT | 205.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240517P00105000 | 2024-04-02 10:33AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| IWN240517P00110000 | 2024-01-24 10:30AM EDT | 110.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 57 | 112.50% |
| IWN240517P00120000 | 2024-04-16 9:45AM EDT | 120.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 75.68% |
| IWN240517P00125000 | 2024-04-16 11:43AM EDT | 125.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 65.38% |
| IWN240517P00127000 | 2024-03-13 11:38AM EDT | 127.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 5 | 23 | 62.16% |
| IWN240517P00128000 | 2024-04-19 1:34PM EDT | 128.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 59.28% |
| IWN240517P00129000 | 2024-02-20 1:33PM EDT | 129.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 95.65% |
| IWN240517P00130000 | 2024-04-16 9:45AM EDT | 130.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 55.27% |
| IWN240517P00131000 | 2024-04-16 10:44AM EDT | 131.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 53.27% |
| IWN240517P00132000 | 2024-02-20 1:33PM EDT | 132.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 87.28% |
| IWN240517P00133000 | 2024-02-08 2:33PM EDT | 133.00 | 1.40 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 69.58% |
| IWN240517P00134000 | 2024-04-18 2:55PM EDT | 134.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 37 | 37 | 56.06% |
| IWN240517P00135000 | 2024-05-02 2:49PM EDT | 135.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 53.83% |
| IWN240517P00136000 | 2024-04-16 10:30AM EDT | 136.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 51.61% |
| IWN240517P00137000 | 2024-02-15 3:50PM EDT | 137.00 | 1.40 | 0.15 | 4.80 | 0.00 | - | 38 | 49 | 74.24% |
| IWN240517P00138000 | 2024-04-25 12:55PM EDT | 138.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 47.12% |
| IWN240517P00139000 | 2024-05-01 10:10AM EDT | 139.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 44.87% |
| IWN240517P00140000 | 2024-05-02 3:45PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 42.63% |
| IWN240517P00141000 | 2024-02-06 10:54AM EDT | 141.00 | 3.30 | 0.20 | 3.40 | 0.00 | - | 1 | 11 | 54.96% |
| IWN240517P00142000 | 2024-04-23 11:30AM EDT | 142.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 42 | 29 | 41.90% |
| IWN240517P00143000 | 2024-04-23 10:33AM EDT | 143.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 100 | 29 | 48.98% |
| IWN240517P00144000 | 2024-05-02 2:46PM EDT | 144.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 41.53% |
| IWN240517P00145000 | 2024-04-30 10:23AM EDT | 145.00 | 0.69 | 0.00 | 1.75 | 0.00 | - | 1 | 19 | 43.51% |
| IWN240517P00146000 | 2024-04-19 2:41PM EDT | 146.00 | 3.20 | 0.00 | 2.20 | 0.00 | - | 49 | 59 | 45.46% |
| IWN240517P00147000 | 2024-04-30 12:06PM EDT | 147.00 | 1.38 | 0.00 | 2.30 | 0.00 | - | 3 | 254 | 43.51% |
| IWN240517P00148000 | 2024-04-30 11:02AM EDT | 148.00 | 1.50 | 0.00 | 2.55 | 0.00 | - | 100 | 27 | 42.88% |
| IWN240517P00149000 | 2024-05-01 2:30PM EDT | 149.00 | 1.80 | 0.00 | 2.70 | 0.00 | - | 10 | 22 | 41.11% |
| IWN240517P00150000 | 2024-04-30 12:06PM EDT | 150.00 | 2.41 | 0.00 | 2.90 | 0.00 | - | 2 | 75 | 39.64% |
| IWN240517P00151000 | 2024-04-29 11:03AM EDT | 151.00 | 1.95 | 0.00 | 3.20 | 0.00 | - | 40 | 21 | 38.84% |
| IWN240517P00152000 | 2024-05-02 2:49PM EDT | 152.00 | 2.09 | 0.00 | 4.00 | 0.00 | - | 2 | 3 | 42.04% |
| IWN240517P00153000 | 2023-12-22 10:45AM EDT | 153.00 | 5.30 | 6.00 | 8.80 | 0.00 | - | 11 | 11 | 66.63% |
| IWN240517P00154000 | 2024-04-09 2:46PM EDT | 154.00 | 3.00 | 0.25 | 2.20 | 0.00 | - | 1 | 17 | 19.14% |
| IWN240517P00155000 | 2024-05-02 11:40AM EDT | 155.00 | 4.38 | 0.20 | 5.00 | 0.00 | - | 4 | 20 | 38.04% |
| IWN240517P00156000 | 2024-04-19 3:56PM EDT | 156.00 | 8.18 | 0.45 | 5.00 | 0.00 | - | 1 | 0 | 33.36% |
| IWN240517P00160000 | 2024-02-22 3:20PM EDT | 160.00 | 11.20 | 5.80 | 9.90 | 0.00 | - | 1 | 2 | 53.85% |
| IWN240517P00175000 | 2023-12-28 12:48PM EDT | 175.00 | 17.80 | 20.20 | 25.10 | 0.00 | - | - | 0 | 66.26% |
© 2024 Yahoo. All rights reserved.