iShares Russell 2000 Value ETF (IWN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240816C00100000 | 2024-03-22 1:39PM EDT | 100.00 | 56.50 | 46.70 | 51.60 | 0.00 | - | 3 | 3 | 53.17% |
| IWN240816C00120000 | 2024-02-21 3:54PM EDT | 120.00 | 32.80 | 34.80 | 38.90 | 0.00 | - | 8 | 9 | 87.28% |
| IWN240816C00130000 | 2024-06-13 10:17AM EDT | 130.00 | 22.30 | 17.90 | 22.40 | 0.00 | - | 2 | 0 | 45.63% |
| IWN240816C00132000 | 2023-12-19 10:58AM EDT | 132.00 | 28.07 | 18.60 | 22.40 | 0.00 | - | - | 1 | 53.10% |
| IWN240816C00133000 | 2024-02-28 11:52AM EDT | 133.00 | 23.62 | 26.10 | 31.10 | 0.00 | - | - | 1 | 85.62% |
| IWN240816C00135000 | 2024-03-07 11:48AM EDT | 135.00 | 22.90 | 21.40 | 25.70 | 0.00 | - | 1 | 3 | 67.59% |
| IWN240816C00136000 | 2023-12-29 11:37AM EDT | 136.00 | 26.30 | 20.00 | 24.40 | 0.00 | - | 1 | 1 | 64.08% |
| IWN240816C00137000 | 2024-02-13 3:19PM EDT | 137.00 | 16.30 | 16.10 | 20.50 | 0.00 | - | - | 1 | 58.98% |
| IWN240816C00139000 | 2024-03-12 11:53AM EDT | 139.00 | 18.20 | 16.50 | 19.20 | 0.00 | - | - | 1 | 52.31% |
| IWN240816C00140000 | 2024-04-01 9:53AM EDT | 140.00 | 22.07 | 13.10 | 13.80 | 0.00 | - | 10 | 8 | 36.75% |
| IWN240816C00143000 | 2024-04-18 12:45PM EDT | 143.00 | 10.63 | 15.80 | 20.80 | 0.00 | - | - | 1 | 63.70% |
| IWN240816C00144000 | 2024-04-19 10:32AM EDT | 144.00 | 10.20 | 14.90 | 19.90 | 0.00 | - | 3 | 3 | 62.02% |
| IWN240816C00146000 | 2024-06-06 11:19AM EDT | 146.00 | 10.55 | 5.20 | 9.20 | 0.00 | - | 3 | 14 | 31.92% |
| IWN240816C00147000 | 2024-06-12 12:06PM EDT | 147.00 | 10.40 | 4.10 | 8.60 | 0.00 | - | 2 | 9 | 31.59% |
| IWN240816C00148000 | 2024-06-10 12:46PM EDT | 148.00 | 7.20 | 3.90 | 7.10 | 0.00 | - | 1 | 3 | 27.48% |
| IWN240816C00150000 | 2024-06-05 3:03PM EDT | 150.00 | 8.10 | 3.00 | 6.80 | 0.00 | - | 1 | 40 | 30.12% |
| IWN240816C00151000 | 2024-06-12 1:22PM EDT | 151.00 | 7.40 | 2.50 | 5.50 | 0.00 | - | 3 | 5 | 26.59% |
| IWN240816C00152000 | 2024-04-10 11:38AM EDT | 152.00 | 8.40 | 6.70 | 11.50 | 0.00 | - | 2 | 10 | 52.86% |
| IWN240816C00153000 | 2024-06-14 1:57PM EDT | 153.00 | 2.94 | 1.45 | 5.00 | -3.36 | -53.33% | 1 | 1 | 27.84% |
| IWN240816C00154000 | 2024-02-15 11:24AM EDT | 154.00 | 9.60 | 5.10 | 9.80 | 0.00 | - | 1 | 3 | 49.23% |
| IWN240816C00155000 | 2024-06-14 9:54AM EDT | 155.00 | 2.45 | 1.90 | 4.50 | -0.85 | -25.76% | 6 | 561 | 28.79% |
| IWN240816C00156000 | 2024-06-12 2:44PM EDT | 156.00 | 3.90 | 1.60 | 4.20 | 0.00 | - | 22 | 13 | 28.93% |
| IWN240816C00157000 | 2024-06-10 3:06PM EDT | 157.00 | 2.74 | 1.00 | 3.40 | 0.00 | - | 2 | 15 | 26.77% |
| IWN240816C00158000 | 2024-06-14 3:37PM EDT | 158.00 | 1.47 | 1.15 | 3.70 | -2.73 | -65.00% | 1 | 12 | 29.43% |
| IWN240816C00159000 | 2024-06-13 10:16AM EDT | 159.00 | 1.85 | 1.00 | 2.35 | 0.00 | - | 9 | 11 | 24.35% |
| IWN240816C00160000 | 2024-06-14 12:16PM EDT | 160.00 | 1.12 | 0.80 | 3.30 | -1.94 | -63.40% | 1 | 38 | 30.10% |
| IWN240816C00161000 | 2024-06-04 9:54AM EDT | 161.00 | 2.10 | 0.70 | 2.00 | 0.00 | - | 11 | 13 | 24.83% |
| IWN240816C00162000 | 2024-05-23 2:00PM EDT | 162.00 | 2.25 | 0.55 | 2.95 | 0.00 | - | 1 | 2 | 30.77% |
| IWN240816C00163000 | 2024-06-12 3:12PM EDT | 163.00 | 1.63 | 0.40 | 2.80 | 0.00 | - | 1 | 2 | 31.14% |
| IWN240816C00164000 | 2024-06-04 11:32AM EDT | 164.00 | 1.32 | 0.00 | 2.70 | 0.00 | - | 19 | 20 | 31.73% |
| IWN240816C00165000 | 2024-05-28 3:09PM EDT | 165.00 | 1.45 | 0.00 | 2.65 | 0.00 | - | 80 | 108 | 32.53% |
| IWN240816C00166000 | 2024-05-22 2:10PM EDT | 166.00 | 2.12 | 0.00 | 2.55 | 0.00 | - | - | 3 | 33.04% |
| IWN240816C00167000 | 2024-05-30 10:45AM EDT | 167.00 | 0.99 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 27.28% |
| IWN240816C00168000 | 2024-06-03 9:46AM EDT | 168.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 23 | 23 | 27.86% |
| IWN240816C00169000 | 2024-05-09 3:15PM EDT | 169.00 | 1.82 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 30.40% |
| IWN240816C00170000 | 2024-05-21 10:08AM EDT | 170.00 | 1.60 | 0.00 | 1.25 | 0.00 | - | 20 | 1,428 | 28.91% |
| IWN240816C00175000 | 2024-06-12 12:54PM EDT | 175.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 5 | 19 | 33.79% |
| IWN240816C00180000 | 2024-05-09 3:15PM EDT | 180.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 32.35% |
| IWN240816C00185000 | 2024-04-11 1:55PM EDT | 185.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | - | 2 | 50.68% |
| IWN240816C00190000 | 2024-04-16 2:13PM EDT | 190.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 66 | 100 | 52.89% |
| IWN240816C00195000 | 2024-01-05 3:03PM EDT | 195.00 | 0.51 | 0.00 | 2.45 | 0.00 | - | 15 | 22 | 56.89% |
| IWN240816C00200000 | 2024-03-27 3:16PM EDT | 200.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 5 | 17 | 53.70% |
| IWN240816C00205000 | 2024-01-03 11:08AM EDT | 205.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 1 | 52.22% |
| IWN240816C00210000 | 2024-06-07 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.56% |
| IWN240816C00215000 | 2024-02-26 12:52PM EDT | 215.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.58% |
| IWN240816C00230000 | 2024-02-15 11:04AM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 2 | 78.13% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240816P00100000 | 2024-04-25 12:40PM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 81.93% |
| IWN240816P00110000 | 2024-03-22 3:49PM EDT | 110.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 1 | 86 | 52.88% |
| IWN240816P00115000 | 2024-04-18 2:35PM EDT | 115.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 59.38% |
| IWN240816P00120000 | 2024-06-04 3:11PM EDT | 120.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 20 | 41 | 37.84% |
| IWN240816P00125000 | 2024-05-28 2:31PM EDT | 125.00 | 0.56 | 0.00 | 2.45 | 0.00 | - | 20 | 55 | 45.64% |
| IWN240816P00130000 | 2024-06-04 1:07PM EDT | 130.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 1 | 38 | 39.93% |
| IWN240816P00132000 | 2024-04-25 12:40PM EDT | 132.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 48.91% |
| IWN240816P00134000 | 2024-05-14 11:36AM EDT | 134.00 | 0.57 | 0.45 | 0.55 | 0.00 | - | - | 5 | 19.85% |
| IWN240816P00135000 | 2024-06-13 11:11AM EDT | 135.00 | 0.56 | 0.00 | 1.85 | 0.00 | - | 20 | 22 | 28.17% |
| IWN240816P00136000 | 2024-02-14 11:04AM EDT | 136.00 | 3.30 | 0.30 | 5.00 | 0.00 | - | 3 | 3 | 43.37% |
| IWN240816P00137000 | 2024-04-01 10:23AM EDT | 137.00 | 1.50 | 1.80 | 2.15 | 0.00 | - | 1 | 11 | 27.21% |
| IWN240816P00138000 | 2024-06-14 11:05AM EDT | 138.00 | 1.09 | 0.50 | 5.00 | -1.56 | -58.87% | 2 | 6 | 40.05% |
| IWN240816P00139000 | 2024-06-06 10:51AM EDT | 139.00 | 0.85 | 1.00 | 2.05 | 0.00 | - | 2 | 8 | 23.87% |
| IWN240816P00140000 | 2024-06-14 1:18PM EDT | 140.00 | 1.42 | 1.05 | 2.30 | +0.37 | +35.24% | 8 | 39 | 23.76% |
| IWN240816P00141000 | 2024-06-04 3:11PM EDT | 141.00 | 1.18 | 0.00 | 2.75 | 0.00 | - | 20 | 20 | 24.51% |
| IWN240816P00142000 | 2024-06-03 1:05PM EDT | 142.00 | 1.20 | 1.45 | 3.40 | 0.00 | - | 20 | 108 | 26.00% |
| IWN240816P00143000 | 2024-05-20 12:45PM EDT | 143.00 | 2.04 | 1.65 | 4.20 | +1.14 | +126.67% | 1 | 21 | 27.94% |
| IWN240816P00144000 | 2024-06-14 10:55AM EDT | 144.00 | 2.33 | 1.90 | 4.30 | +1.28 | +121.90% | 4 | 24 | 26.64% |
| IWN240816P00145000 | 2024-06-11 1:01PM EDT | 145.00 | 2.27 | 2.15 | 4.60 | 0.00 | - | 3 | 13 | 26.15% |
| IWN240816P00146000 | 2024-03-12 3:58PM EDT | 146.00 | 3.90 | 2.45 | 5.90 | 0.00 | - | - | 1 | 29.76% |
| IWN240816P00147000 | 2024-05-02 2:38PM EDT | 147.00 | 3.60 | 0.35 | 3.60 | 0.00 | - | 1 | 6 | 18.24% |
| IWN240816P00148000 | 2024-06-14 2:50PM EDT | 148.00 | 3.80 | 2.80 | 5.00 | +2.28 | +150.00% | 5 | 12 | 22.07% |
| IWN240816P00149000 | 2024-06-14 10:55AM EDT | 149.00 | 4.11 | 2.60 | 6.30 | -1.79 | -30.34% | 2 | 1 | 25.30% |
| IWN240816P00150000 | 2024-06-14 2:44PM EDT | 150.00 | 4.70 | 3.80 | 4.80 | +1.25 | +36.23% | 4 | 65 | 16.95% |
| IWN240816P00151000 | 2024-06-05 9:52AM EDT | 151.00 | 3.60 | 3.70 | 6.60 | 0.00 | - | 1 | 0 | 22.00% |
| IWN240816P00152000 | 2024-06-04 9:46AM EDT | 152.00 | 3.70 | 4.10 | 7.10 | 0.00 | - | 2 | 14 | 21.60% |
| IWN240816P00153000 | 2024-05-31 9:52AM EDT | 153.00 | 3.50 | 4.90 | 8.20 | 0.00 | - | 1 | 1 | 23.60% |
| IWN240816P00154000 | 2024-06-14 2:44PM EDT | 154.00 | 7.05 | 5.10 | 9.20 | +1.60 | +29.36% | 2 | 15 | 25.11% |
| IWN240816P00155000 | 2024-06-05 9:51AM EDT | 155.00 | 5.50 | 5.60 | 9.90 | 0.00 | - | 1 | 40 | 25.28% |
| IWN240816P00156000 | 2024-06-10 9:49AM EDT | 156.00 | 7.50 | 6.00 | 10.60 | 0.00 | - | 1 | 34 | 25.35% |
| IWN240816P00157000 | 2024-06-10 1:41PM EDT | 157.00 | 7.30 | 7.40 | 11.30 | 0.00 | - | 2 | 5 | 25.34% |
| IWN240816P00158000 | 2024-06-07 3:20PM EDT | 158.00 | 8.00 | 8.30 | 12.10 | 0.00 | - | 1 | 27 | 25.69% |
| IWN240816P00159000 | 2024-06-06 12:04PM EDT | 159.00 | 7.50 | 9.30 | 12.20 | 0.00 | - | 3 | 39 | 22.51% |
| IWN240816P00160000 | 2024-06-06 11:02AM EDT | 160.00 | 8.20 | 9.80 | 13.90 | 0.00 | - | 2 | 101 | 27.16% |
| IWN240816P00161000 | 2024-04-23 2:06PM EDT | 161.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IWN240816P00162000 | 2024-06-05 11:49AM EDT | 162.00 | 9.40 | 12.00 | 15.10 | 0.00 | - | 1 | 14 | 25.27% |
| IWN240816P00163000 | 2024-04-23 10:34AM EDT | 163.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWN240816P00164000 | 2024-06-05 11:27AM EDT | 164.00 | 11.10 | 12.90 | 17.10 | 0.00 | - | - | 1 | 27.33% |
| IWN240816P00165000 | 2024-04-05 9:56AM EDT | 165.00 | 12.77 | 10.10 | 14.70 | 0.00 | - | 14 | 8 | 0.00% |
| IWN240816P00167000 | 2024-05-17 11:29AM EDT | 167.00 | 10.00 | 17.10 | 20.10 | 0.00 | - | 1 | 0 | 30.29% |
| IWN240816P00170000 | 2023-12-20 4:33PM EDT | 170.00 | 18.00 | 19.50 | 24.10 | 0.00 | - | - | 26 | 38.84% |
| IWN240816P00175000 | 2023-12-21 1:44PM EDT | 175.00 | 21.90 | 24.50 | 29.20 | 0.00 | - | - | 1 | 44.14% |
© 2024 Yahoo. All rights reserved.