iShares Russell Mid-Cap ETF (IWR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWR240517C00065000 | 2024-01-05 11:08AM EDT | 65.00 | 12.77 | 12.40 | 14.90 | 0.00 | - | 1 | 0 | 0.00% |
| IWR240517C00070000 | 2024-04-19 9:55AM EDT | 70.00 | 9.39 | 11.80 | 13.00 | 0.00 | - | 1 | 1 | 55.47% |
| IWR240517C00073000 | 2024-03-20 9:52AM EDT | 73.00 | 9.56 | 5.60 | 6.70 | 0.00 | - | 1 | 9 | 0.00% |
| IWR240517C00074000 | 2024-02-22 10:59AM EDT | 74.00 | 6.80 | 8.90 | 10.20 | 0.00 | - | 5 | 30 | 84.33% |
| IWR240517C00075000 | 2024-05-07 12:24PM EDT | 75.00 | 7.23 | 7.00 | 7.90 | 0.00 | - | 18 | 87 | 58.30% |
| IWR240517C00076000 | 2024-04-18 1:30PM EDT | 76.00 | 3.90 | 5.80 | 7.10 | 0.00 | - | 1 | 1 | 58.79% |
| IWR240517C00077000 | 2024-02-20 11:08AM EDT | 77.00 | 3.91 | 6.60 | 7.80 | 0.00 | - | 31 | 50 | 79.98% |
| IWR240517C00078000 | 2024-04-24 2:58PM EDT | 78.00 | 3.00 | 3.80 | 5.10 | 0.00 | - | 4 | 23 | 46.44% |
| IWR240517C00079000 | 2024-04-12 2:25PM EDT | 79.00 | 2.95 | 2.85 | 4.10 | 0.00 | - | 1 | 8 | 39.99% |
| IWR240517C00080000 | 2024-05-07 2:51PM EDT | 80.00 | 2.12 | 2.20 | 3.10 | 0.00 | - | 1 | 14 | 33.30% |
| IWR240517C00081000 | 2024-05-02 1:30PM EDT | 81.00 | 0.60 | 1.15 | 1.95 | 0.00 | - | 1 | 56 | 22.95% |
| IWR240517C00082000 | 2024-05-09 10:37AM EDT | 82.00 | 0.75 | 0.40 | 1.30 | +0.15 | +25.00% | 1 | 754 | 22.02% |
| IWR240517C00083000 | 2024-05-03 10:00AM EDT | 83.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 47 | 14.31% |
| IWR240517C00084000 | 2024-04-23 1:09PM EDT | 84.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 29 | 524 | 16.02% |
| IWR240517C00085000 | 2024-03-21 11:35AM EDT | 85.00 | 1.45 | 0.00 | 0.65 | 0.00 | - | 25 | 84 | 31.59% |
| IWR240517C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWR240517P00055000 | 2023-10-20 12:37PM EDT | 55.00 | 1.00 | 0.20 | 0.45 | 0.00 | - | 2 | 2 | 154.49% |
| IWR240517P00060000 | 2024-02-07 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| IWR240517P00061000 | 2024-02-09 10:30AM EDT | 61.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 124.51% |
| IWR240517P00069000 | 2023-11-20 3:33PM EDT | 69.00 | 1.96 | 0.75 | 0.95 | 0.00 | - | - | 7 | 103.03% |
| IWR240517P00070000 | 2024-02-09 11:52AM EDT | 70.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 2 | 15 | 80.37% |
| IWR240517P00072000 | 2024-02-14 11:04AM EDT | 72.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 48 | 48 | 55.08% |
| IWR240517P00073000 | 2024-04-18 9:59AM EDT | 73.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 54.98% |
| IWR240517P00074000 | 2024-04-19 2:39PM EDT | 74.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 50.20% |
| IWR240517P00075000 | 2023-12-20 3:42PM EDT | 75.00 | 1.80 | 1.60 | 1.95 | 0.00 | - | - | 1 | 91.94% |
| IWR240517P00076000 | 2024-04-22 9:54AM EDT | 76.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 3 | 13 | 50.00% |
| IWR240517P00077000 | 2024-05-01 11:18AM EDT | 77.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 44.39% |
| IWR240517P00078000 | 2024-05-01 10:55AM EDT | 78.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 40.14% |
| IWR240517P00079000 | 2024-05-09 10:01AM EDT | 79.00 | 0.05 | 0.00 | 0.15 | -0.70 | -93.33% | 2 | 30 | 21.63% |
| IWR240517P00080000 | 2024-05-09 11:03AM EDT | 80.00 | 0.10 | 0.00 | 0.30 | -1.18 | -92.19% | 1 | 13 | 21.44% |
| IWR240517P00081000 | 2024-05-08 3:39PM EDT | 81.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 20 | 25 | 16.65% |
| IWR240517P00082000 | 2024-04-17 9:52AM EDT | 82.00 | 2.55 | 0.35 | 0.60 | 0.00 | - | 4 | 5 | 14.55% |
| IWR240517P00083000 | 2024-04-17 11:32AM EDT | 83.00 | 4.20 | 0.50 | 1.40 | 0.00 | - | - | 1 | 19.78% |
© 2024 Yahoo. All rights reserved.