iShares Russell 2000 Value ETF (IWN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240621C00070000 | 2024-02-23 4:08PM EDT | 70.00 | 81.41 | 83.20 | 87.90 | 0.00 | - | 2 | 1 | 609.47% |
| IWN240621C00080000 | 2023-11-20 1:31PM EDT | 80.00 | 59.58 | 72.20 | 76.50 | 0.00 | - | - | 138 | 487.01% |
| IWN240621C00100000 | 2023-11-17 4:05PM EDT | 100.00 | 40.38 | 52.20 | 57.10 | 0.00 | - | 3 | 3 | 357.47% |
| IWN240621C00110000 | 2024-05-06 10:13AM EDT | 110.00 | 46.50 | 42.10 | 46.90 | 0.00 | - | 5 | 5 | 293.90% |
| IWN240621C00115000 | 2024-05-07 1:38PM EDT | 115.00 | 42.06 | 36.00 | 40.70 | 0.00 | - | 5 | 0 | 241.50% |
| IWN240621C00116000 | 2023-11-13 10:47AM EDT | 116.00 | 18.80 | 31.10 | 31.70 | 0.00 | - | - | 2 | 0.00% |
| IWN240621C00117000 | 2023-11-01 9:43AM EDT | 117.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| IWN240621C00118000 | 2023-11-13 11:15AM EDT | 118.00 | 17.30 | 29.30 | 30.90 | 0.00 | - | - | 1 | 89.26% |
| IWN240621C00120000 | 2024-05-07 1:47PM EDT | 120.00 | 37.03 | 31.00 | 35.80 | 0.00 | - | 10 | 11 | 216.16% |
| IWN240621C00121000 | 2023-11-13 11:08AM EDT | 121.00 | 14.80 | 26.60 | 27.30 | 0.00 | - | 1 | 4 | 0.00% |
| IWN240621C00122000 | 2023-09-25 1:28PM EDT | 122.00 | 20.30 | 10.80 | 15.50 | 0.00 | - | 15 | 15 | 0.00% |
| IWN240621C00123000 | 2023-11-30 10:44AM EDT | 123.00 | 19.90 | 33.20 | 37.60 | 0.00 | - | 1 | 3 | 288.97% |
| IWN240621C00125000 | 2023-12-04 11:48AM EDT | 125.00 | 23.30 | 30.70 | 31.00 | 0.00 | - | 4 | 5 | 233.84% |
| IWN240621C00126000 | 2023-11-30 4:04PM EDT | 126.00 | 17.90 | 30.60 | 34.90 | 0.00 | - | 1 | 10 | 276.05% |
| IWN240621C00127000 | 2023-11-16 11:18AM EDT | 127.00 | 15.30 | 27.90 | 32.40 | 0.00 | - | - | 5 | 243.92% |
| IWN240621C00128000 | 2023-11-30 10:54AM EDT | 128.00 | 16.40 | 29.80 | 32.70 | 0.00 | - | - | 1 | 271.53% |
| IWN240621C00129000 | 2023-11-22 10:46AM EDT | 129.00 | 15.30 | 29.80 | 31.50 | 0.00 | - | 4 | 7 | 271.48% |
| IWN240621C00130000 | 2024-02-20 1:11PM EDT | 130.00 | 23.60 | 26.50 | 31.00 | 0.00 | - | 1 | 66 | 251.22% |
| IWN240621C00131000 | 2023-11-30 11:14AM EDT | 131.00 | 14.30 | 26.00 | 29.80 | 0.00 | - | 2 | 5 | 247.31% |
| IWN240621C00132000 | 2024-04-03 11:39AM EDT | 132.00 | 25.38 | 22.70 | 23.40 | 0.00 | - | 1 | 8 | 181.25% |
| IWN240621C00133000 | 2024-04-09 10:33AM EDT | 133.00 | 24.72 | 22.30 | 27.30 | 0.00 | - | 1 | 6 | 218.26% |
| IWN240621C00134000 | 2023-11-13 10:45AM EDT | 134.00 | 6.70 | 15.80 | 16.20 | 0.00 | - | - | 1 | 81.40% |
| IWN240621C00135000 | 2023-12-13 10:46AM EDT | 135.00 | 15.10 | 16.50 | 21.40 | 0.00 | - | 1 | 8 | 147.41% |
| IWN240621C00136000 | 2023-12-11 11:25AM EDT | 136.00 | 14.70 | 15.70 | 20.50 | 0.00 | - | 1 | 28 | 144.41% |
| IWN240621C00137000 | 2023-12-12 1:51PM EDT | 137.00 | 13.60 | 15.30 | 19.30 | 0.00 | - | 1 | 69 | 142.04% |
| IWN240621C00138000 | 2023-12-07 10:59AM EDT | 138.00 | 12.40 | 16.00 | 19.30 | 0.00 | - | 1 | 50 | 156.62% |
| IWN240621C00139000 | 2023-11-28 10:57AM EDT | 139.00 | 7.70 | 21.00 | 25.50 | 0.00 | - | - | 4 | 244.82% |
| IWN240621C00140000 | 2024-05-10 11:43AM EDT | 140.00 | 16.40 | 10.10 | 13.80 | 0.00 | - | 4 | 59 | 90.23% |
| IWN240621C00141000 | 2024-05-07 11:42AM EDT | 141.00 | 17.20 | 10.70 | 14.50 | 0.00 | - | 1 | 23 | 109.74% |
| IWN240621C00142000 | 2024-05-08 11:14AM EDT | 142.00 | 14.40 | 8.10 | 11.80 | 0.00 | - | 1 | 5 | 80.13% |
| IWN240621C00143000 | 2024-06-04 1:51PM EDT | 143.00 | 10.25 | 4.50 | 7.60 | 0.00 | - | 7 | 3 | 54.61% |
| IWN240621C00144000 | 2024-03-14 10:21AM EDT | 144.00 | 11.30 | 8.20 | 12.80 | 0.00 | - | 2 | 2 | 105.32% |
| IWN240621C00145000 | 2024-05-10 11:21AM EDT | 145.00 | 12.00 | 5.50 | 9.00 | 0.00 | - | 1 | 96 | 68.43% |
| IWN240621C00148000 | 2024-06-14 1:09PM EDT | 148.00 | 1.96 | 0.15 | 4.60 | -5.64 | -74.21% | 2 | 3 | 55.32% |
| IWN240621C00150000 | 2024-06-14 11:40AM EDT | 150.00 | 0.90 | 0.10 | 2.65 | -1.06 | -54.08% | 2 | 148 | 42.19% |
| IWN240621C00151000 | 2024-06-11 11:22AM EDT | 151.00 | 0.60 | 0.00 | 2.65 | -1.13 | -65.32% | 3 | 4 | 47.66% |
| IWN240621C00152000 | 2024-06-13 10:26AM EDT | 152.00 | 1.05 | 0.00 | 2.40 | 0.00 | - | 2 | 29 | 49.34% |
| IWN240621C00153000 | 2024-06-14 1:09PM EDT | 153.00 | 0.22 | 0.00 | 1.10 | -2.78 | -92.67% | 1 | 3 | 35.01% |
| IWN240621C00154000 | 2024-06-13 11:07AM EDT | 154.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 10 | 56 | 55.76% |
| IWN240621C00155000 | 2024-06-12 2:10PM EDT | 155.00 | 1.50 | 0.00 | 1.00 | 0.00 | - | 11 | 335 | 41.09% |
| IWN240621C00156000 | 2024-06-13 9:44AM EDT | 156.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 10 | 44 | 28.32% |
| IWN240621C00157000 | 2024-06-13 2:58PM EDT | 157.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 22.27% |
| IWN240621C00158000 | 2024-06-13 10:54AM EDT | 158.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 21 | 80 | 52.98% |
| IWN240621C00159000 | 2024-06-14 9:59AM EDT | 159.00 | 0.10 | 0.00 | 2.15 | -0.19 | -65.52% | 179 | 179 | 56.32% |
| IWN240621C00160000 | 2024-06-13 10:54AM EDT | 160.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 163 | 46.63% |
| IWN240621C00161000 | 2024-05-29 9:30AM EDT | 161.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 151 | 62.74% |
| IWN240621C00162000 | 2024-06-12 12:08PM EDT | 162.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 10 | 34 | 65.87% |
| IWN240621C00163000 | 2024-05-20 11:39AM EDT | 163.00 | 1.67 | 0.00 | 2.15 | 0.00 | - | - | 14 | 68.90% |
| IWN240621C00164000 | 2024-06-03 3:39PM EDT | 164.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 71.88% |
| IWN240621C00165000 | 2024-06-12 2:23PM EDT | 165.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 62 | 74.80% |
| IWN240621C00166000 | 2024-05-20 11:33AM EDT | 166.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | - | 3 | 77.69% |
| IWN240621C00170000 | 2024-05-17 2:40PM EDT | 170.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 43 | 62.31% |
| IWN240621C00175000 | 2024-05-21 3:00PM EDT | 175.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 72.75% |
| IWN240621C00180000 | 2024-04-26 1:27PM EDT | 180.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 144.78% |
| IWN240621C00185000 | 2024-02-27 4:49PM EDT | 185.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 130.37% |
| IWN240621C00190000 | 2023-08-23 10:00AM EDT | 190.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 170.07% |
| IWN240621C00195000 | 2024-01-25 10:39AM EDT | 195.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 109.77% |
| IWN240621C00200000 | 2024-01-02 10:34AM EDT | 200.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 116.11% |
| IWN240621C00230000 | 2024-02-21 3:50PM EDT | 230.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 8 | 21 | 200.49% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240621P00070000 | 2023-12-11 10:30AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 282.81% |
| IWN240621P00085000 | 2024-01-24 3:02PM EDT | 85.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 302.05% |
| IWN240621P00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 227 | 142.77% |
| IWN240621P00110000 | 2024-05-17 10:25AM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 212 | 221 | 170.95% |
| IWN240621P00115000 | 2024-05-24 10:06AM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 40 | 63 | 86.72% |
| IWN240621P00116000 | 2023-09-25 3:50PM EDT | 116.00 | 2.75 | 3.80 | 6.30 | 0.00 | - | 5 | 5 | 246.19% |
| IWN240621P00117000 | 2024-03-21 2:02PM EDT | 117.00 | 0.26 | 0.00 | 1.70 | 0.00 | - | 1 | 54 | 134.77% |
| IWN240621P00119000 | 2024-05-24 10:05AM EDT | 119.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 135.25% |
| IWN240621P00120000 | 2024-06-14 10:17AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 28 | 73.83% |
| IWN240621P00121000 | 2024-01-30 12:41PM EDT | 121.00 | 0.85 | 0.50 | 0.65 | 0.00 | - | 8 | 33 | 108.98% |
| IWN240621P00122000 | 2023-12-13 12:47PM EDT | 122.00 | 1.70 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 160.21% |
| IWN240621P00123000 | 2024-05-09 12:26PM EDT | 123.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 154.54% |
| IWN240621P00124000 | 2024-05-10 10:38AM EDT | 124.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 150.10% |
| IWN240621P00125000 | 2024-05-23 2:26PM EDT | 125.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 1,032 | 79.59% |
| IWN240621P00126000 | 2024-03-20 11:29AM EDT | 126.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 20 | 67 | 84.38% |
| IWN240621P00128000 | 2024-01-16 1:10PM EDT | 128.00 | 1.70 | 0.15 | 2.70 | 0.00 | - | 7 | 0 | 110.06% |
| IWN240621P00129000 | 2024-04-30 11:30AM EDT | 129.00 | 0.27 | 0.05 | 1.15 | 0.00 | - | 1 | 12 | 82.52% |
| IWN240621P00130000 | 2024-05-13 11:27AM EDT | 130.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 73.63% |
| IWN240621P00131000 | 2023-12-28 12:55PM EDT | 131.00 | 1.60 | 0.20 | 5.00 | 0.00 | - | 1 | 10 | 122.83% |
| IWN240621P00132000 | 2024-04-16 3:29PM EDT | 132.00 | 1.16 | 0.00 | 4.80 | 0.00 | - | - | 16 | 114.43% |
| IWN240621P00133000 | 2024-05-10 1:55PM EDT | 133.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 109.96% |
| IWN240621P00134000 | 2024-04-22 10:00AM EDT | 134.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IWN240621P00135000 | 2024-05-23 2:26PM EDT | 135.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | 1 | 2,021 | 74.76% |
| IWN240621P00136000 | 2024-06-11 9:40AM EDT | 136.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 41 | 70.85% |
| IWN240621P00137000 | 2024-04-30 11:30AM EDT | 137.00 | 0.78 | 0.05 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| IWN240621P00138000 | 2024-05-06 1:07PM EDT | 138.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 10 | 22 | 87.30% |
| IWN240621P00139000 | 2024-03-26 3:08PM EDT | 139.00 | 1.12 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 82.67% |
| IWN240621P00140000 | 2024-06-11 1:06PM EDT | 140.00 | 0.50 | 0.00 | 2.20 | +0.35 | +233.33% | 2 | 68 | 55.13% |
| IWN240621P00141000 | 2024-03-21 1:54PM EDT | 141.00 | 1.15 | 0.45 | 5.00 | 0.00 | - | 1 | 30 | 78.37% |
| IWN240621P00142000 | 2024-06-14 10:07AM EDT | 142.00 | 0.17 | 0.00 | 2.25 | +0.09 | +112.50% | 42 | 1,284 | 66.11% |
| IWN240621P00143000 | 2024-05-23 3:11PM EDT | 143.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 1 | 8 | 62.04% |
| IWN240621P00144000 | 2024-06-11 9:40AM EDT | 144.00 | 0.27 | 0.00 | 1.20 | -0.28 | -50.91% | 1 | 13 | 40.14% |
| IWN240621P00145000 | 2024-06-05 2:19PM EDT | 145.00 | 0.31 | 0.00 | 2.50 | 0.00 | - | 30 | 44 | 54.81% |
| IWN240621P00146000 | 2024-06-13 1:08PM EDT | 146.00 | 0.50 | 0.00 | 1.90 | +0.27 | +117.39% | 1 | 39 | 41.04% |
| IWN240621P00147000 | 2024-06-14 3:56PM EDT | 147.00 | 0.77 | 0.05 | 1.85 | -0.23 | -23.00% | 84 | 5 | 34.96% |
| IWN240621P00148000 | 2024-06-14 2:09PM EDT | 148.00 | 1.13 | 0.10 | 1.20 | -0.32 | -22.07% | 7 | 117 | 20.53% |
| IWN240621P00149000 | 2024-06-11 3:54PM EDT | 149.00 | 1.40 | 0.20 | 3.40 | 0.00 | - | 77 | 380 | 43.19% |
| IWN240621P00150000 | 2024-06-14 10:11AM EDT | 150.00 | 2.25 | 0.20 | 3.90 | +1.10 | +95.65% | 4 | 208 | 42.58% |
| IWN240621P00151000 | 2024-06-06 1:28PM EDT | 151.00 | 1.50 | 0.40 | 4.90 | 0.00 | - | 1 | 58 | 48.07% |
| IWN240621P00152000 | 2024-06-04 2:18PM EDT | 152.00 | 2.20 | 2.15 | 5.10 | 0.00 | - | 139 | 139 | 42.11% |
| IWN240621P00153000 | 2024-06-12 3:41PM EDT | 153.00 | 1.85 | 2.85 | 6.00 | 0.00 | - | 4 | 29 | 45.26% |
| IWN240621P00154000 | 2024-06-05 10:07AM EDT | 154.00 | 3.30 | 3.80 | 6.80 | 0.00 | - | 27 | 50 | 46.56% |
| IWN240621P00155000 | 2024-06-12 12:51PM EDT | 155.00 | 2.10 | 4.90 | 8.00 | 0.00 | - | 3 | 33 | 53.74% |
| IWN240621P00156000 | 2024-06-06 10:33AM EDT | 156.00 | 4.00 | 5.60 | 9.10 | 0.00 | - | 1 | 9 | 59.30% |
| IWN240621P00157000 | 2024-05-31 9:46AM EDT | 157.00 | 3.50 | 6.90 | 9.80 | 0.00 | - | 1 | 15 | 58.33% |
| IWN240621P00158000 | 2024-06-13 2:31PM EDT | 158.00 | 7.30 | 7.70 | 10.80 | 0.00 | - | 19 | 7 | 62.01% |
| IWN240621P00159000 | 2024-06-13 2:31PM EDT | 159.00 | 8.30 | 8.90 | 12.00 | 0.00 | - | 19 | 0 | 68.99% |
| IWN240621P00160000 | 2024-05-20 10:07AM EDT | 160.00 | 3.60 | 8.80 | 13.40 | 0.00 | - | 6 | 0 | 79.25% |
| IWN240621P00161000 | 2024-05-16 10:53AM EDT | 161.00 | 4.50 | 10.60 | 13.90 | 0.00 | - | - | 0 | 74.24% |
| IWN240621P00162000 | 2024-05-17 12:42PM EDT | 162.00 | 5.00 | 11.60 | 15.10 | 0.00 | - | 3 | 0 | 81.18% |
| IWN240621P00165000 | 2024-01-16 2:38PM EDT | 165.00 | 18.00 | 11.00 | 15.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.