iShares Russell 3000 ETF (IWV)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWV240517C00235000 | 2023-10-20 1:16PM EDT | 235.00 | 22.00 | 28.70 | 31.90 | 0.00 | - | 2 | 2 | 0.00% |
| IWV240517C00240000 | 2023-10-31 10:58AM EDT | 240.00 | 14.20 | 27.30 | 29.30 | 0.00 | - | 1 | 33 | 0.00% |
| IWV240517C00250000 | 2024-04-24 2:46PM EDT | 250.00 | 39.98 | 41.20 | 45.50 | 0.00 | - | 26 | 52 | 55.93% |
| IWV240517C00255000 | 2024-04-24 2:35PM EDT | 255.00 | 35.22 | 36.20 | 40.50 | 0.00 | - | 24 | 0 | 50.37% |
| IWV240517C00260000 | 2023-10-27 12:40PM EDT | 260.00 | 4.42 | 12.30 | 13.20 | 0.00 | - | 1 | 0 | 0.00% |
| IWV240517C00265000 | 2024-04-29 11:32AM EDT | 265.00 | 27.33 | 26.30 | 30.50 | 0.00 | - | 8 | 5 | 56.53% |
| IWV240517C00270000 | 2023-11-14 11:24AM EDT | 270.00 | 5.85 | 12.10 | 14.70 | 0.00 | - | - | 1 | 0.00% |
| IWV240517C00275000 | 2023-10-13 2:28PM EDT | 275.00 | 3.25 | 2.45 | 2.75 | 0.00 | - | - | 2 | 0.00% |
| IWV240517C00280000 | 2024-04-30 3:55PM EDT | 280.00 | 9.85 | 11.60 | 15.90 | 0.00 | - | 1 | 2 | 37.23% |
| IWV240517C00290000 | 2024-03-22 3:39PM EDT | 290.00 | 13.02 | 1.05 | 3.30 | 0.00 | - | 1 | 1 | 8.41% |
| IWV240517C00295000 | 2024-01-08 4:07PM EDT | 295.00 | 1.55 | 3.00 | 4.10 | 0.00 | - | - | 18 | 23.22% |
| IWV240517C00300000 | 2024-03-20 3:39PM EDT | 300.00 | 5.75 | 0.15 | 1.20 | 0.00 | - | 3 | 15 | 16.81% |
| IWV240517C00315000 | 2024-03-04 11:27AM EDT | 315.00 | 0.75 | 0.20 | 0.65 | 0.00 | - | 4 | 5 | 27.86% |
| IWV240517C00320000 | 2024-02-09 10:30AM EDT | 320.00 | 0.13 | 0.05 | 0.65 | 0.00 | - | - | 4 | 32.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWV240517P00140000 | 2023-09-27 11:52AM EDT | 140.00 | 0.59 | 0.00 | 3.60 | 0.00 | - | 30 | 30 | 227.10% |
| IWV240517P00190000 | 2023-11-03 12:32PM EDT | 190.00 | 1.24 | 0.00 | 3.50 | 0.00 | - | 10 | 10 | 142.85% |
| IWV240517P00200000 | 2024-03-18 11:35AM EDT | 200.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 105.57% |
| IWV240517P00205000 | 2024-01-03 11:05AM EDT | 205.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| IWV240517P00215000 | 2023-11-15 4:43PM EDT | 215.00 | 2.10 | 0.05 | 1.65 | 0.00 | - | - | 1 | 92.80% |
| IWV240517P00220000 | 2023-11-15 3:11PM EDT | 220.00 | 2.30 | 0.20 | 1.75 | 0.00 | - | 1 | 9 | 89.43% |
| IWV240517P00225000 | 2023-10-23 2:35PM EDT | 225.00 | 6.80 | 2.15 | 2.60 | 0.00 | - | - | 5 | 103.20% |
| IWV240517P00230000 | 2023-11-07 11:57AM EDT | 230.00 | 4.10 | 1.65 | 2.60 | 0.00 | - | 9 | 6 | 93.65% |
| IWV240517P00235000 | 2024-01-05 12:18PM EDT | 235.00 | 1.45 | 0.20 | 1.25 | 0.00 | - | 10 | 23 | 67.75% |
| IWV240517P00240000 | 2024-01-02 1:26PM EDT | 240.00 | 1.89 | 0.65 | 1.75 | 0.00 | - | 2 | 5 | 69.73% |
| IWV240517P00245000 | 2024-01-03 11:59AM EDT | 245.00 | 2.85 | 0.70 | 1.55 | 0.00 | - | 1 | 4 | 62.96% |
| IWV240517P00250000 | 2024-01-05 12:16PM EDT | 250.00 | 3.20 | 1.00 | 1.50 | 0.00 | - | 10 | 14 | 58.81% |
| IWV240517P00260000 | 2024-03-21 9:37AM EDT | 260.00 | 0.40 | 0.25 | 1.50 | 0.00 | - | 5 | 6 | 49.78% |
| IWV240517P00265000 | 2024-02-23 10:57AM EDT | 265.00 | 1.30 | 0.10 | 2.15 | 0.00 | - | 1 | 1 | 49.17% |
| IWV240517P00270000 | 2024-03-05 10:30AM EDT | 270.00 | 1.30 | 0.05 | 1.25 | 0.00 | - | 1 | 18 | 35.67% |
| IWV240517P00275000 | 2024-02-23 10:57AM EDT | 275.00 | 2.10 | 0.40 | 1.60 | 0.00 | - | 1 | 4 | 32.35% |
| IWV240517P00280000 | 2024-04-18 12:54PM EDT | 280.00 | 2.87 | 0.00 | 0.65 | 0.00 | - | 1 | 11 | 18.99% |
| IWV240517P00285000 | 2024-02-13 3:56PM EDT | 285.00 | 7.80 | 1.50 | 4.50 | 0.00 | - | 1 | 1 | 33.75% |
| IWV240517P00295000 | 2024-04-24 1:47PM EDT | 295.00 | 6.72 | 2.25 | 4.50 | 0.00 | - | 1 | 0 | 12.98% |
| IWV240517P00300000 | 2024-04-18 12:54PM EDT | 300.00 | 15.17 | 5.30 | 9.30 | 0.00 | - | - | 1 | 19.25% |
© 2024 Yahoo. All rights reserved.