iShares Russell 2000 Value ETF (IWN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN241115C00100000 | 2024-06-05 2:44PM EDT | 100.00 | 55.40 | 48.00 | 52.80 | 0.00 | - | - | 14 | 61.52% |
| IWN241115C00130000 | 2024-06-11 12:19PM EDT | 130.00 | 23.40 | 19.80 | 24.40 | 0.00 | - | 1 | 14 | 35.93% |
| IWN241115C00135000 | 2024-04-09 10:34AM EDT | 135.00 | 26.00 | 21.40 | 30.40 | 0.00 | - | 2 | 3 | 62.82% |
| IWN241115C00140000 | 2024-04-26 10:00AM EDT | 140.00 | 17.97 | 17.10 | 21.70 | 0.00 | - | 15 | 8 | 45.62% |
| IWN241115C00141000 | 2024-05-07 11:43AM EDT | 141.00 | 20.60 | 14.80 | 18.90 | 0.00 | - | - | 1 | 39.34% |
| IWN241115C00142000 | 2024-06-07 3:16PM EDT | 142.00 | 15.00 | 10.20 | 14.80 | 0.00 | - | 1 | 2 | 29.55% |
| IWN241115C00143000 | 2024-05-09 10:34AM EDT | 143.00 | 19.00 | 11.80 | 16.00 | 0.00 | - | 1 | 1 | 34.31% |
| IWN241115C00145000 | 2024-05-10 11:22AM EDT | 145.00 | 16.77 | 10.20 | 15.00 | 0.00 | - | - | 1 | 34.39% |
| IWN241115C00148000 | 2024-04-04 11:50AM EDT | 148.00 | 17.50 | 11.90 | 16.60 | 0.00 | - | 1 | 1 | 42.41% |
| IWN241115C00150000 | 2024-06-14 3:01PM EDT | 150.00 | 7.62 | 5.60 | 10.00 | -1.28 | -14.38% | 6 | 22 | 27.50% |
| IWN241115C00152000 | 2024-06-12 2:48PM EDT | 152.00 | 9.40 | 4.60 | 9.10 | 0.00 | - | - | 9 | 27.40% |
| IWN241115C00153000 | 2024-06-12 2:41PM EDT | 153.00 | 9.15 | 4.10 | 8.70 | 0.00 | - | 4 | 6 | 27.43% |
| IWN241115C00154000 | 2024-05-31 2:43PM EDT | 154.00 | 9.65 | 3.60 | 8.10 | 0.00 | - | 1 | 21 | 26.89% |
| IWN241115C00155000 | 2024-05-03 9:53AM EDT | 155.00 | 10.74 | 7.10 | 12.00 | 0.00 | - | 2 | 9 | 38.09% |
| IWN241115C00156000 | 2024-06-10 2:52PM EDT | 156.00 | 6.20 | 2.75 | 6.60 | 0.00 | - | 1 | 3 | 24.90% |
| IWN241115C00157000 | 2024-05-21 10:02AM EDT | 157.00 | 9.85 | 2.40 | 6.20 | 0.00 | - | - | 2 | 24.75% |
| IWN241115C00160000 | 2024-06-11 3:15PM EDT | 160.00 | 4.10 | 1.40 | 5.00 | 0.00 | - | 1 | 18 | 24.06% |
| IWN241115C00161000 | 2024-06-07 9:45AM EDT | 161.00 | 4.40 | 1.10 | 4.70 | 0.00 | - | 4 | 26 | 24.02% |
| IWN241115C00162000 | 2024-04-15 2:21PM EDT | 162.00 | 5.50 | 5.70 | 10.50 | 0.00 | - | 1,181 | 585 | 40.66% |
| IWN241115C00164000 | 2024-06-05 2:45PM EDT | 164.00 | 4.28 | 0.35 | 4.30 | 0.00 | - | - | 10 | 25.16% |
| IWN241115C00165000 | 2024-06-12 2:23PM EDT | 165.00 | 4.00 | 0.25 | 3.80 | 0.00 | - | 4 | 63 | 24.37% |
| IWN241115C00166000 | 2024-06-04 3:59PM EDT | 166.00 | 3.10 | 0.15 | 4.00 | 0.00 | - | 200 | 201 | 25.70% |
| IWN241115C00168000 | 2024-06-03 3:39PM EDT | 168.00 | 3.20 | 0.00 | 3.80 | 0.00 | - | 4 | 5 | 26.45% |
| IWN241115C00170000 | 2024-06-06 1:29PM EDT | 170.00 | 2.20 | 0.10 | 3.60 | 0.00 | - | 1 | 369 | 27.13% |
| IWN241115C00175000 | 2024-06-12 2:52PM EDT | 175.00 | 1.40 | 0.00 | 3.10 | 0.00 | - | - | 5 | 28.51% |
| IWN241115C00180000 | 2024-05-20 3:57PM EDT | 180.00 | 1.87 | 0.00 | 2.75 | 0.00 | - | - | 1 | 30.04% |
| IWN241115C00185000 | 2024-04-24 1:44PM EDT | 185.00 | 1.10 | 0.05 | 2.20 | 0.00 | - | - | 1 | 30.38% |
| IWN241115C00190000 | 2024-05-17 3:20PM EDT | 190.00 | 0.90 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 33.23% |
| IWN241115C00195000 | 2024-05-29 11:44AM EDT | 195.00 | 0.37 | 0.00 | 2.40 | 0.00 | - | - | 6 | 35.99% |
| IWN241115C00200000 | 2024-03-22 12:15PM EDT | 200.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 38.20% |
| IWN241115C00215000 | 2024-06-03 2:58PM EDT | 215.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 25.93% |
| IWN241115C00225000 | 2024-05-30 11:17AM EDT | 225.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 47.19% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN241115P00110000 | 2024-04-29 2:56PM EDT | 110.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 54.21% |
| IWN241115P00115000 | 2024-04-02 3:52PM EDT | 115.00 | 1.00 | 0.05 | 2.60 | 0.00 | - | - | 10 | 38.83% |
| IWN241115P00120000 | 2024-06-07 12:00PM EDT | 120.00 | 0.72 | 0.00 | 1.60 | 0.00 | - | 3 | 13 | 29.18% |
| IWN241115P00125000 | 2024-05-17 12:53PM EDT | 125.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 4 | 106 | 28.61% |
| IWN241115P00130000 | 2024-06-13 11:54AM EDT | 130.00 | 1.35 | 0.00 | 3.70 | 0.00 | - | 1 | 34 | 29.35% |
| IWN241115P00135000 | 2024-06-12 11:47AM EDT | 135.00 | 1.40 | 0.30 | 4.10 | 0.00 | - | - | 3 | 25.79% |
| IWN241115P00139000 | 2024-06-12 11:25AM EDT | 139.00 | 2.00 | 1.05 | 5.00 | 0.00 | - | - | 2 | 24.43% |
| IWN241115P00140000 | 2024-05-20 1:43PM EDT | 140.00 | 1.95 | 1.20 | 5.00 | 0.00 | - | 3 | 5 | 23.35% |
| IWN241115P00143000 | 2024-05-31 9:54AM EDT | 143.00 | 3.00 | 2.00 | 5.80 | 0.00 | - | 2 | 4 | 22.25% |
| IWN241115P00145000 | 2024-06-13 9:45AM EDT | 145.00 | 3.70 | 2.45 | 6.20 | 0.00 | - | 1 | 13 | 20.97% |
| IWN241115P00148000 | 2024-06-14 12:25PM EDT | 148.00 | 6.00 | 3.50 | 8.10 | +0.32 | +5.63% | 1 | 55 | 22.16% |
| IWN241115P00149000 | 2024-06-14 9:50AM EDT | 149.00 | 6.00 | 4.00 | 8.50 | +0.70 | +13.21% | 1 | 10 | 21.84% |
| IWN241115P00150000 | 2024-06-14 2:24PM EDT | 150.00 | 6.80 | 4.30 | 8.90 | +1.70 | +33.33% | 1 | 10 | 21.47% |
| IWN241115P00151000 | 2024-06-05 10:07AM EDT | 151.00 | 5.90 | 4.80 | 9.30 | 0.00 | - | - | 2 | 21.06% |
| IWN241115P00152000 | 2024-05-02 2:04PM EDT | 152.00 | 7.60 | 3.00 | 7.80 | 0.00 | - | - | 1 | 15.60% |
| IWN241115P00153000 | 2024-06-04 11:21AM EDT | 153.00 | 6.60 | 5.80 | 10.20 | 0.00 | - | 1 | 1 | 20.33% |
| IWN241115P00154000 | 2024-06-12 9:54AM EDT | 154.00 | 5.80 | 6.40 | 10.60 | 0.00 | - | 1 | 3 | 19.75% |
| IWN241115P00155000 | 2024-06-07 9:32AM EDT | 155.00 | 8.26 | 6.90 | 11.20 | 0.00 | - | 3 | 10 | 19.64% |
| IWN241115P00156000 | 2024-06-13 12:08PM EDT | 156.00 | 9.29 | 7.50 | 11.70 | 0.00 | - | 6 | 6 | 19.20% |
| IWN241115P00157000 | 2024-06-06 10:20AM EDT | 157.00 | 8.00 | 7.40 | 12.10 | 0.00 | - | - | 3 | 18.42% |
| IWN241115P00163000 | 2024-04-02 9:55AM EDT | 163.00 | 12.80 | 13.80 | 14.80 | 0.00 | - | - | 1 | 11.34% |
| IWN241115P00165000 | 2024-04-24 9:31AM EDT | 165.00 | 15.95 | 9.40 | 14.30 | 0.00 | - | - | 5 | 0.00% |
| IWN241115P00167000 | 2024-04-23 3:22PM EDT | 167.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IWN241115P00170000 | 2024-05-02 11:40AM EDT | 170.00 | 19.24 | 13.00 | 17.90 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.