iShares Russell Mid-Cap ETF (IWR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWR240816C00070000 | 2024-02-20 11:20AM EDT | 70.00 | 10.82 | 14.20 | 15.70 | 0.00 | - | 1 | 3 | 55.19% |
| IWR240816C00074000 | 2024-05-17 3:46PM EDT | 74.00 | 9.67 | 8.20 | 9.40 | 0.00 | - | 1 | 10 | 30.88% |
| IWR240816C00075000 | 2024-04-03 11:22AM EDT | 75.00 | 9.00 | 6.40 | 8.00 | 0.00 | - | 10 | 1 | 24.81% |
| IWR240816C00076000 | 2024-05-24 11:03AM EDT | 76.00 | 7.35 | 6.40 | 7.60 | 0.00 | - | 1 | 20 | 27.78% |
| IWR240816C00077000 | 2024-04-18 1:57PM EDT | 77.00 | 4.40 | 6.70 | 8.10 | 0.00 | - | 2 | 4 | 36.84% |
| IWR240816C00078000 | 2024-01-16 4:54PM EDT | 78.00 | 3.40 | 4.70 | 5.60 | 0.00 | - | 1 | 0 | 22.71% |
| IWR240816C00079000 | 2024-05-10 1:12PM EDT | 79.00 | 4.83 | 3.70 | 5.10 | 0.00 | - | 2 | 46 | 23.73% |
| IWR240816C00080000 | 2024-05-07 1:53PM EDT | 80.00 | 3.90 | 3.20 | 4.70 | 0.00 | - | 3 | 20 | 25.05% |
| IWR240816C00082000 | 2024-05-16 1:03PM EDT | 82.00 | 3.40 | 1.70 | 2.85 | 0.00 | - | 4 | 6 | 19.53% |
| IWR240816C00083000 | 2024-05-15 2:00PM EDT | 83.00 | 3.20 | 1.05 | 1.95 | 0.00 | - | 4 | 12 | 16.48% |
| IWR240816C00084000 | 2024-05-24 1:27PM EDT | 84.00 | 1.50 | 0.70 | 1.50 | 0.00 | - | 2 | 86 | 16.02% |
| IWR240816C00085000 | 2024-04-16 1:26PM EDT | 85.00 | 1.20 | 1.50 | 2.25 | 0.00 | - | 24 | 15 | 23.77% |
| IWR240816C00086000 | 2024-03-08 11:13AM EDT | 86.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | 7 | 55 | 45.22% |
| IWR240816C00090000 | 2024-04-10 10:03AM EDT | 90.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 1,002 | 18.85% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWR240816P00062000 | 2024-02-22 10:30AM EDT | 62.00 | 0.33 | 0.00 | 1.15 | 0.00 | - | 4 | 4 | 54.66% |
| IWR240816P00070000 | 2024-02-20 11:20AM EDT | 70.00 | 0.80 | 0.10 | 0.65 | 0.00 | - | 1 | 14 | 30.27% |
| IWR240816P00071000 | 2024-05-23 2:59PM EDT | 71.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 6 | 20 | 24.56% |
| IWR240816P00072000 | 2024-02-16 4:56PM EDT | 72.00 | 1.00 | 0.45 | 0.90 | 0.00 | - | 1 | 1 | 29.35% |
| IWR240816P00074000 | 2024-04-19 9:53AM EDT | 74.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 19.80% |
| IWR240816P00075000 | 2024-04-19 1:51PM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| IWR240816P00076000 | 2024-02-22 3:36PM EDT | 76.00 | 1.55 | 0.05 | 1.15 | 0.00 | - | 21 | 21 | 23.11% |
| IWR240816P00077000 | 2024-01-18 4:52PM EDT | 77.00 | 3.60 | 1.75 | 2.20 | 0.00 | - | 1 | 1 | 29.32% |
| IWR240816P00078000 | 2024-04-22 10:26AM EDT | 78.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IWR240816P00079000 | 2024-04-19 3:37PM EDT | 79.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| IWR240816P00080000 | 2024-04-24 12:30PM EDT | 80.00 | 2.38 | 0.65 | 1.25 | 0.00 | - | 4 | 2 | 14.12% |
| IWR240816P00081000 | 2024-04-02 11:12AM EDT | 81.00 | 1.75 | 2.30 | 2.95 | 0.00 | - | - | 18 | 23.00% |
| IWR240816P00082000 | 2024-05-30 9:30AM EDT | 82.00 | 2.70 | 1.15 | 2.55 | +0.85 | +45.95% | 2 | 12 | 16.91% |
© 2024 Yahoo. All rights reserved.