NYSEArca - Delayed Quote • USD
iShares Russell 1000 ETF (IWB)
At close: April 24 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWB240517C00120000 | 10/23/2023 1:30 PM | 120 | 112.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| IWB240517C00130000 | 10/23/2023 1:30 PM | 130 | 103.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| IWB240517C00140000 | 11/24/2023 2:31 PM | 140 | 111.80 | 121.50 | 126.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| IWB240517C00145000 | 11/24/2023 2:31 PM | 145 | 107.00 | 116.50 | 121.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| IWB240517C00180000 | 11/24/2023 2:31 PM | 180 | 73.40 | 82.50 | 87.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| IWB240517C00185000 | 11/24/2023 2:31 PM | 185 | 68.60 | 77.60 | 82.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| IWB240517C00190000 | 11/24/2023 2:31 PM | 190 | 63.90 | 73.00 | 77.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| IWB240517C00196000 | 11/24/2023 2:31 PM | 196 | 58.20 | 67.10 | 72.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| IWB240517C00198000 | 11/24/2023 2:31 PM | 198 | 56.30 | 65.20 | 70.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| IWB240517C00205000 | 3/19/2024 2:56 PM | 205 | 79.34 | 69.20 | 71.20 | 0.00 | 0.00% | 7 | 9 | 0.00% |
| IWB240517C00215000 | 11/10/2023 7:01 PM | 215 | 33.30 | 41.00 | 45.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| IWB240517C00220000 | 11/10/2023 4:31 PM | 220 | 27.70 | 38.30 | 40.50 | 0.00 | 0.00% | 2 | 132 | 0.00% |
| IWB240517C00225000 | 10/9/2023 2:49 PM | 225 | 23.70 | 22.20 | 26.10 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| IWB240517C00235000 | 11/10/2023 4:36 PM | 235 | 16.10 | 23.50 | 28.30 | 0.00 | 0.00% | - | 3 | 0.00% |
| IWB240517C00240000 | 1/19/2024 4:05 PM | 240 | 28.20 | 36.50 | 40.90 | 0.00 | 0.00% | 5 | 7 | 57.32% |
| IWB240517C00245000 | 1/24/2024 8:17 PM | 245 | 27.65 | 35.50 | 38.90 | 0.00 | 0.00% | 1 | 23 | 59.25% |
| IWB240517C00250000 | 4/17/2024 2:02 PM | 250 | 29.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| IWB240517C00255000 | 4/17/2024 2:51 PM | 255 | 23.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| IWB240517C00260000 | 4/15/2024 2:37 PM | 260 | 23.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 57 | 0.00% |
| IWB240517C00265000 | 4/17/2024 2:46 PM | 265 | 14.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 30 | 0.00% |
| IWB240517C00270000 | 3/21/2024 6:32 PM | 270 | 21.34 | 5.00 | 8.80 | 0.00 | 0.00% | 2 | 14 | 12.77% |
| IWB240517C00275000 | 4/1/2024 2:38 PM | 275 | 15.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 25 | 0.00% |
| IWB240517C00280000 | 2/28/2024 8:26 PM | 280 | 6.75 | 11.10 | 13.70 | 0.00 | 0.00% | 1 | 12 | 52.72% |
| IWB240517C00285000 | 3/26/2024 7:34 PM | 285 | 7.02 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 15 | 3.13% |
| IWB240517C00290000 | 4/1/2024 1:47 PM | 290 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 39 | 3.13% |
| IWB240517C00295000 | 4/15/2024 3:58 PM | 295 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 6.25% |
| IWB240517C00300000 | 4/15/2024 2:37 PM | 300 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 6.25% |
| IWB240517C00305000 | 2/29/2024 8:05 PM | 305 | 0.37 | 0.00 | 0.80 | 0.00 | 0.00% | - | 20 | 27.27% |
| IWB240517C00315000 | 3/11/2024 1:36 PM | 315 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWB240517P00199000 | 10/24/2023 6:44 PM | 199 | 3.50 | 1.10 | 1.35 | 0.00 | 0.00% | - | 646 | 84.50% |
| IWB240517P00200000 | 12/6/2023 2:30 PM | 200 | 1.10 | 0.15 | 1.45 | 0.00 | 0.00% | 20 | 11 | 76.51% |
| IWB240517P00225000 | 11/16/2023 5:33 PM | 225 | 3.60 | 0.60 | 2.75 | 0.00 | 0.00% | - | 1,355 | 63.11% |
| IWB240517P00230000 | 2/26/2024 2:36 PM | 230 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 10 | 56.37% |
| IWB240517P00250000 | 11/15/2023 4:52 PM | 250 | 9.80 | 2.90 | 5.90 | 0.00 | 0.00% | - | 3 | 53.82% |
| IWB240517P00255000 | 1/9/2024 6:12 PM | 255 | 4.70 | 1.70 | 2.20 | 0.00 | 0.00% | 1 | 3 | 36.05% |
| IWB240517P00260000 | 1/3/2024 4:07 PM | 260 | 7.80 | 2.90 | 3.30 | 0.00 | 0.00% | 1 | 14 | 36.23% |
| IWB240517P00265000 | 4/22/2024 5:48 PM | 265 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 38 | 3.13% |
| IWB240517P00270000 | 12/29/2023 3:46 PM | 270 | 10.40 | 5.90 | 6.60 | 0.00 | 0.00% | 1 | 3 | 36.72% |
| IWB240517P00275000 | 4/15/2024 5:51 PM | 275 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.78% |
| IWB240517P00280000 | 4/19/2024 7:15 PM | 280 | 9.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%