iShares U.S. Technology ETF (IYW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYW240920C00090000 | 2024-04-25 3:28PM EDT | 90.00 | 40.39 | 51.80 | 54.40 | 0.00 | - | 30 | 31 | 0.00% |
| IYW240920C00095000 | 2024-06-06 1:43PM EDT | 95.00 | 49.40 | 55.30 | 58.40 | 0.00 | - | 10 | 11 | 67.97% |
| IYW240920C00100000 | 2024-02-05 1:38PM EDT | 100.00 | 33.85 | 34.40 | 38.20 | 0.00 | - | 5 | 0 | 0.00% |
| IYW240920C00105000 | 2024-05-29 2:31PM EDT | 105.00 | 39.40 | 44.00 | 47.90 | 0.00 | - | 30 | 30 | 65.43% |
| IYW240920C00110000 | 2024-04-22 10:21AM EDT | 110.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYW240920C00113000 | 2024-04-29 9:30AM EDT | 113.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IYW240920C00115000 | 2024-03-06 12:26PM EDT | 115.00 | 22.62 | 21.10 | 26.00 | 0.00 | - | 5 | 5 | 0.00% |
| IYW240920C00116000 | 2024-06-13 2:47PM EDT | 116.00 | 35.68 | 34.10 | 37.20 | 0.00 | - | 5 | 6 | 53.58% |
| IYW240920C00120000 | 2024-03-05 4:47PM EDT | 120.00 | 16.63 | 15.50 | 20.00 | 0.00 | - | 10 | 11 | 0.00% |
| IYW240920C00122000 | 2024-03-12 10:45AM EDT | 122.00 | 18.50 | 15.00 | 19.00 | 0.00 | - | - | 6 | 0.00% |
| IYW240920C00124000 | 2024-05-01 3:56PM EDT | 124.00 | 9.84 | 16.00 | 19.80 | 0.00 | - | - | 20 | 0.00% |
| IYW240920C00125000 | 2024-03-15 3:21PM EDT | 125.00 | 14.40 | 13.10 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYW240920C00127000 | 2024-02-08 4:50PM EDT | 127.00 | 13.57 | 12.00 | 15.90 | 0.00 | - | 3 | 0 | 0.00% |
| IYW240920C00128000 | 2024-02-21 2:44PM EDT | 128.00 | 9.64 | 12.60 | 16.80 | 0.00 | - | - | 4 | 0.00% |
| IYW240920C00129000 | 2024-05-02 2:21PM EDT | 129.00 | 7.10 | 11.10 | 14.70 | 0.00 | - | 3 | 10 | 0.00% |
| IYW240920C00130000 | 2024-05-02 2:21PM EDT | 130.00 | 6.00 | 10.70 | 14.00 | 0.00 | - | 1 | 28 | 0.00% |
| IYW240920C00131000 | 2024-04-22 9:46AM EDT | 131.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYW240920C00132000 | 2024-03-11 10:16AM EDT | 132.00 | 9.73 | 7.00 | 11.40 | 0.00 | - | 3 | 1 | 0.00% |
| IYW240920C00133000 | 2024-06-20 9:35AM EDT | 133.00 | 24.30 | 18.80 | 22.10 | 0.00 | - | 3 | 11 | 41.83% |
| IYW240920C00135000 | 2024-06-11 12:54PM EDT | 135.00 | 13.60 | 16.90 | 19.40 | 0.00 | - | 1 | 14 | 35.99% |
| IYW240920C00137000 | 2024-06-12 3:05PM EDT | 137.00 | 15.93 | 14.30 | 17.80 | 0.00 | - | 2 | 0 | 35.07% |
| IYW240920C00138000 | 2024-06-21 9:51AM EDT | 138.00 | 15.24 | 13.10 | 17.00 | 0.00 | - | 1 | 1 | 34.55% |
| IYW240920C00140000 | 2024-06-18 10:22AM EDT | 140.00 | 16.50 | 11.40 | 15.50 | 0.00 | - | 395 | 109 | 33.79% |
| IYW240920C00142000 | 2024-05-28 10:51AM EDT | 142.00 | 7.10 | 11.90 | 13.40 | 0.00 | - | 33 | 41 | 30.51% |
| IYW240920C00143000 | 2024-06-10 10:11AM EDT | 143.00 | 6.62 | 10.50 | 13.10 | 0.00 | - | 1 | 2 | 31.73% |
| IYW240920C00145000 | 2024-06-25 10:58AM EDT | 145.00 | 8.90 | 9.10 | 11.60 | 0.00 | - | 2 | 521 | 30.52% |
| IYW240920C00146000 | 2024-06-06 10:54AM EDT | 146.00 | 5.70 | 8.70 | 10.10 | 0.00 | - | - | 1 | 27.10% |
| IYW240920C00147000 | 2024-06-20 9:38AM EDT | 147.00 | 11.22 | 7.70 | 9.90 | 0.00 | - | 1 | 2 | 28.39% |
| IYW240920C00150000 | 2024-06-26 2:13PM EDT | 150.00 | 6.60 | 5.80 | 7.10 | 0.00 | - | 3 | 113 | 23.96% |
| IYW240920C00151000 | 2024-06-21 11:22AM EDT | 151.00 | 7.00 | 5.10 | 7.40 | 0.00 | - | 10 | 10 | 26.68% |
| IYW240920C00155000 | 2024-06-26 3:54PM EDT | 155.00 | 4.00 | 3.70 | 4.70 | 0.00 | - | 3 | 8 | 23.10% |
| IYW240920C00158000 | 2024-06-20 11:21AM EDT | 158.00 | 4.01 | 1.95 | 4.30 | 0.00 | - | - | 1 | 25.43% |
| IYW240920C00159000 | 2024-06-25 2:32PM EDT | 159.00 | 2.34 | 1.60 | 3.90 | 0.00 | - | 1 | 0 | 25.10% |
| IYW240920C00160000 | 2024-06-25 2:32PM EDT | 160.00 | 2.02 | 0.00 | 3.30 | 0.00 | - | 2 | 23 | 23.91% |
| IYW240920C00165000 | 2024-06-17 1:23PM EDT | 165.00 | 1.50 | 0.00 | 1.90 | 0.00 | - | - | 1 | 22.82% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYW240920P00100000 | 2024-02-22 2:52PM EDT | 100.00 | 0.87 | 0.00 | 2.15 | 0.00 | - | 10 | 5 | 58.47% |
| IYW240920P00118000 | 2024-04-24 11:58AM EDT | 118.00 | 2.50 | 0.00 | 1.25 | 0.00 | - | - | 100 | 40.31% |
| IYW240920P00120000 | 2024-04-17 11:32AM EDT | 120.00 | 3.10 | 0.00 | 1.80 | 0.00 | - | 2 | 403 | 42.51% |
| IYW240920P00123000 | 2024-04-19 3:42PM EDT | 123.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 12.50% |
| IYW240920P00124000 | 2024-04-18 9:47AM EDT | 124.00 | 4.50 | 0.00 | 2.30 | 0.00 | - | 200 | 0 | 41.26% |
| IYW240920P00125000 | 2024-05-01 3:55PM EDT | 125.00 | 4.80 | 0.00 | 2.40 | 0.00 | - | 1 | 4 | 40.70% |
| IYW240920P00126000 | 2024-05-07 9:51AM EDT | 126.00 | 2.09 | 0.00 | 1.75 | 0.00 | - | - | 1 | 35.43% |
| IYW240920P00128000 | 2024-05-03 10:46AM EDT | 128.00 | 4.90 | 0.00 | 2.90 | 0.00 | - | 2 | 8 | 39.95% |
| IYW240920P00130000 | 2024-06-28 2:27PM EDT | 130.00 | 0.55 | 0.00 | 0.90 | -0.25 | -31.25% | 20 | 245 | 25.15% |
| IYW240920P00131000 | 2024-04-17 12:46PM EDT | 131.00 | 7.00 | 1.05 | 3.70 | 0.00 | - | - | 3 | 40.28% |
| IYW240920P00132000 | 2024-03-15 2:13PM EDT | 132.00 | 6.30 | 3.40 | 7.30 | 0.00 | - | 2 | 4 | 55.09% |
| IYW240920P00133000 | 2024-03-27 1:31PM EDT | 133.00 | 5.20 | 4.80 | 8.30 | 0.00 | - | 3 | 3 | 50.39% |
| IYW240920P00135000 | 2024-06-13 9:55AM EDT | 135.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | 10 | 18 | 25.45% |
| IYW240920P00140000 | 2024-05-30 3:24PM EDT | 140.00 | 4.99 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 21.48% |
| IYW240920P00145000 | 2024-06-18 3:30PM EDT | 145.00 | 1.96 | 1.30 | 4.50 | 0.00 | - | 5 | 5 | 24.59% |
| IYW240920P00148000 | 2024-06-25 9:43AM EDT | 148.00 | 4.00 | 3.00 | 5.10 | 0.00 | - | 1 | 5 | 22.10% |
| IYW240920P00150000 | 2024-06-03 2:56PM EDT | 150.00 | 11.60 | 3.70 | 5.00 | 0.00 | - | 5 | 9 | 18.37% |
| IYW240920P00160000 | 2024-06-27 11:43AM EDT | 160.00 | 9.50 | 8.60 | 11.40 | 0.00 | - | 8 | 13 | 18.19% |
© 2024 Yahoo. All rights reserved.