iShares U.S. Technology ETF (IYW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYW240621C00074840 | 2024-02-13 10:39AM EDT | 74.84 | 56.30 | 59.20 | 61.60 | 0.00 | - | 20 | 0 | 0.00% |
| IYW240621C00075000 | 2023-12-11 3:25PM EDT | 75.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| IYW240621C00089840 | 2024-06-20 10:31AM EDT | 89.84 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYW240621C00094840 | 2024-06-20 10:49AM EDT | 94.84 | 58.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IYW240621C00095000 | 2023-11-28 11:55AM EDT | 95.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| IYW240621C00098840 | 2024-01-23 3:23PM EDT | 98.84 | 32.14 | 33.50 | 37.30 | 0.00 | - | 5 | 0 | 0.00% |
| IYW240621C00099000 | 2023-11-27 4:14PM EDT | 99.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IYW240621C00099840 | 2024-06-18 9:56AM EDT | 99.84 | 54.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| IYW240621C00100000 | 2023-12-07 12:47PM EDT | 100.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 0.00% |
| IYW240621C00100840 | 2024-01-17 12:03PM EDT | 100.84 | 23.00 | 30.00 | 34.50 | 0.00 | - | 2 | 2 | 0.00% |
| IYW240621C00101000 | 2023-12-05 11:46AM EDT | 101.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| IYW240621C00101840 | 2024-06-18 10:48AM EDT | 101.84 | 51.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IYW240621C00102000 | 2023-10-26 10:25AM EDT | 102.00 | 10.00 | 19.00 | 21.00 | 0.00 | - | - | 0 | 0.00% |
| IYW240621C00103840 | 2024-05-29 2:31PM EDT | 103.84 | 39.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IYW240621C00109840 | 2024-01-31 11:20AM EDT | 109.84 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IYW240621C00110000 | 2023-11-03 10:32AM EDT | 110.00 | 8.20 | 11.60 | 15.10 | 0.00 | - | 1 | 2 | 0.00% |
| IYW240621C00111840 | 2023-12-14 12:16PM EDT | 111.84 | 14.24 | 14.10 | 17.00 | 0.00 | - | - | 2 | 0.00% |
| IYW240621C00112000 | 2023-12-14 12:16PM EDT | 112.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IYW240621C00113840 | 2024-02-08 2:57PM EDT | 113.84 | 21.20 | 20.50 | 23.10 | 0.00 | - | 1 | 0 | 0.00% |
| IYW240621C00114840 | 2024-06-13 10:01AM EDT | 114.84 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IYW240621C00115000 | 2023-12-19 2:29PM EDT | 115.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| IYW240621C00115840 | 2024-06-13 2:47PM EDT | 115.84 | 34.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IYW240621C00116840 | 2024-05-31 11:19AM EDT | 116.84 | 19.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IYW240621C00117840 | 2024-01-03 4:27PM EDT | 117.84 | 8.20 | 15.10 | 17.50 | 0.00 | - | 2 | 6 | 0.00% |
| IYW240621C00118000 | 2023-12-18 10:45AM EDT | 118.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| IYW240621C00118840 | 2024-05-14 3:56PM EDT | 118.84 | 17.53 | 30.30 | 32.80 | 0.00 | - | 1 | 1 | 264.06% |
| IYW240621C00119000 | 2023-11-27 11:24AM EDT | 119.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IYW240621C00119840 | 2024-06-20 10:37AM EDT | 119.84 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYW240621C00120000 | 2023-12-15 3:46PM EDT | 120.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| IYW240621C00121840 | 2024-01-12 10:34AM EDT | 121.84 | 8.00 | 14.00 | 17.90 | 0.00 | - | 1 | 0 | 0.00% |
| IYW240621C00122840 | 2024-06-06 12:53PM EDT | 122.84 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYW240621C00123840 | 2024-02-02 1:38PM EDT | 123.84 | 10.50 | 13.30 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| IYW240621C00124840 | 2024-06-12 12:44PM EDT | 124.84 | 25.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYW240621C00125000 | 2023-12-18 10:30AM EDT | 125.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IYW240621C00126000 | 2024-06-18 11:08AM EDT | 126.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYW240621C00129000 | 2024-05-16 12:01PM EDT | 129.00 | 11.02 | 20.10 | 24.30 | 0.00 | - | 2 | 0 | 311.04% |
| IYW240621C00129840 | 2024-06-17 11:54AM EDT | 129.84 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IYW240621C00130000 | 2024-05-28 2:57PM EDT | 130.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IYW240621C00133000 | 2024-05-14 9:58AM EDT | 133.00 | 4.16 | 16.10 | 18.60 | 0.00 | - | 1 | 2 | 153.52% |
| IYW240621C00134840 | 2024-06-18 11:06AM EDT | 134.84 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYW240621C00135000 | 2023-12-18 4:13PM EDT | 135.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 301 | 0.00% |
| IYW240621C00136000 | 2024-06-12 3:07PM EDT | 136.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYW240621C00138000 | 2024-06-14 3:51PM EDT | 138.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IYW240621C00139840 | 2024-06-18 10:48AM EDT | 139.84 | 13.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IYW240621C00140000 | 2023-12-01 12:37PM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| IYW240621C00141000 | 2024-06-13 10:01AM EDT | 141.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYW240621C00142000 | 2024-06-13 1:05PM EDT | 142.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYW240621C00143000 | 2024-06-13 9:40AM EDT | 143.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYW240621C00144840 | 2024-06-13 3:58PM EDT | 144.84 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYW240621C00145000 | 2023-11-22 2:18PM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IYW240621C00149840 | 2024-06-14 12:42PM EDT | 149.84 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYW240621C00154840 | 2024-06-20 9:30AM EDT | 154.84 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYW240621P00099840 | 2024-05-13 1:19PM EDT | 99.84 | 0.65 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 435.94% |
| IYW240621P00104840 | 2024-03-04 10:35AM EDT | 104.84 | 0.50 | 0.00 | 2.80 | 0.00 | - | 5 | 9 | 520.31% |
| IYW240621P00105000 | 2023-12-05 11:46AM EDT | 105.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 50.00% |
| IYW240621P00107840 | 2024-02-23 10:34AM EDT | 107.84 | 0.50 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 495.12% |
| IYW240621P00109840 | 2024-02-13 4:02PM EDT | 109.84 | 1.14 | 0.00 | 0.90 | 0.00 | - | 9 | 12 | 361.33% |
| IYW240621P00110000 | 2023-12-14 2:49PM EDT | 110.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| IYW240621P00110840 | 2024-06-17 1:59PM EDT | 110.84 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IYW240621P00111840 | 2024-01-19 10:30AM EDT | 111.84 | 1.85 | 0.90 | 1.60 | 0.00 | - | 7 | 0 | 433.79% |
| IYW240621P00112000 | 2023-12-14 2:49PM EDT | 112.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| IYW240621P00114840 | 2024-01-26 1:37PM EDT | 114.84 | 1.60 | 0.85 | 1.30 | 0.00 | - | 100 | 200 | 388.48% |
| IYW240621P00115840 | 2024-02-05 12:58PM EDT | 115.84 | 1.45 | 0.00 | 1.90 | 0.00 | - | 3 | 3 | 367.38% |
| IYW240621P00116000 | 2023-11-17 12:15PM EDT | 116.00 | 6.44 | 2.75 | 4.20 | 0.00 | - | 3 | 3 | 540.53% |
| IYW240621P00116840 | 2024-05-14 11:44AM EDT | 116.84 | 0.20 | 0.00 | 0.75 | 0.00 | - | 400 | 200 | 291.60% |
| IYW240621P00118840 | 2024-04-24 10:08AM EDT | 118.84 | 1.00 | 0.00 | 2.35 | 0.00 | - | 200 | 1 | 358.79% |
| IYW240621P00119840 | 2024-05-01 10:01AM EDT | 119.84 | 1.28 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 323.44% |
| IYW240621P00120840 | 2024-06-11 9:30AM EDT | 120.84 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IYW240621P00121840 | 2024-04-24 3:04PM EDT | 121.84 | 1.70 | 0.00 | 2.40 | 0.00 | - | 20 | 21 | 332.23% |
| IYW240621P00122840 | 2024-02-12 1:29PM EDT | 122.84 | 2.00 | 0.35 | 2.60 | 0.00 | - | 10 | 19 | 342.68% |
| IYW240621P00124840 | 2024-04-22 11:26AM EDT | 124.84 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| IYW240621P00128000 | 2024-05-17 3:45PM EDT | 128.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 5 | 5 | 262.11% |
| IYW240621P00129000 | 2024-05-07 9:51AM EDT | 129.00 | 0.72 | 0.00 | 2.25 | 0.00 | - | - | 1 | 260.06% |
| IYW240621P00129840 | 2024-05-07 11:51AM EDT | 129.84 | 1.65 | 0.00 | 0.75 | 0.00 | - | 7 | 13 | 190.43% |
| IYW240621P00130000 | 2024-05-21 1:49PM EDT | 130.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | - | 18 | 244.04% |
| IYW240621P00131000 | 2024-06-06 9:30AM EDT | 131.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IYW240621P00132000 | 2024-06-05 11:04AM EDT | 132.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IYW240621P00133000 | 2024-05-08 12:29PM EDT | 133.00 | 3.00 | 0.00 | 0.70 | 0.00 | - | - | 3 | 163.67% |
| IYW240621P00134840 | 2024-06-06 9:30AM EDT | 134.84 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IYW240621P00136000 | 2024-05-21 12:50PM EDT | 136.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 3 | 143.46% |
| IYW240621P00137000 | 2024-06-05 3:58PM EDT | 137.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IYW240621P00139840 | 2024-06-20 9:48AM EDT | 139.84 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IYW240621P00141000 | 2024-06-11 10:53AM EDT | 141.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| IYW240621P00142000 | 2024-06-18 10:00AM EDT | 142.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYW240621P00143000 | 2024-06-18 10:00AM EDT | 143.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYW240621P00144840 | 2024-06-11 10:53AM EDT | 144.84 | 1.76 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| IYW240621P00146000 | 2024-06-06 1:49PM EDT | 146.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IYW240621P00149840 | 2024-05-31 10:17AM EDT | 149.84 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.