NYSEArca - Nasdaq Real Time Price • USD
iShares Russell 1000 ETF (IWB)
As of 12:23 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWB240419C00250000 | 4/17/2024 2:02 PM | 250 | 27.49 | 22.40 | 23.70 | 0.00 | 0.00% | 1 | 0 | 123.44% |
| IWB240419C00255000 | 4/17/2024 2:51 PM | 255 | 21.95 | 16.40 | 18.80 | 0.00 | 0.00% | 1 | 0 | 80.27% |
| IWB240419C00265000 | 4/17/2024 2:46 PM | 265 | 12.00 | 7.30 | 9.00 | 0.00 | 0.00% | - | 2 | 58.20% |
| IWB240419C00275000 | 4/8/2024 3:11 PM | 275 | 12.00 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 0 | 19.48% |
| IWB240419C00285000 | 4/10/2024 5:59 PM | 285 | 1.88 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 14 | 75.29% |
| IWB240419C00290000 | 4/10/2024 5:02 PM | 290 | 0.28 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 4 | 94.63% |
| IWB240419C00295000 | 4/5/2024 3:40 PM | 295 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 27 | 79.69% |
| IWB240419C00300000 | 3/27/2024 4:03 PM | 300 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 129.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWB240419P00240000 | 2/29/2024 8:58 PM | 240 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 163.48% |
| IWB240419P00250000 | 2/29/2024 8:58 PM | 250 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 105.37% |
| IWB240419P00255000 | 3/7/2024 7:12 PM | 255 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 99.41% |
| IWB240419P00260000 | 3/18/2024 7:58 PM | 260 | 0.43 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 1 | 68.85% |
| IWB240419P00265000 | 4/15/2024 7:40 PM | 265 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 9 | 9 | 53.96% |
| IWB240419P00280000 | 4/15/2024 7:01 PM | 280 | 3.64 | 6.30 | 7.30 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| IWB240419P00285000 | 4/8/2024 6:40 PM | 285 | 2.35 | 11.10 | 12.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
GXG Global X MSCI Colombia ETF
25.18
+1.99%
TPYP Tortoise North American Pipeline Fund
27.53
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
48.33
+1.73%
USAI Pacer American Energy Independence ETF
31.30
+1.74%
ATMP Barclays ETN+ Select MLP ETN
24.01
+1.71%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.71%
EMLP First Trust North American Energy Infrastructure Fund
29.16
+1.57%
IAK iShares U.S. Insurance ETF
112.35
+1.54%
TUR iShares MSCI Turkey ETF
38.25
+1.46%
BLCN Siren Nasdaq NexGen Economy ETF
24.97
+1.44%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.37
+1.42%
IHF iShares U.S. Healthcare Providers ETF
52.28
+1.43%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.15
+1.27%
KIE SPDR S&P Insurance ETF
48.87
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.00
+1.21%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.04
+1.16%
XLE Energy Select Sector SPDR Fund
94.87
+1.10%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.50
+1.14%
VPU Vanguard Utilities Index Fund ETF Shares
141.13
+1.15%
FUTY Fidelity MSCI Utilities Index ETF
41.97
+1.13%
XLU Utilities Select Sector SPDR Fund
65.17
+1.13%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.77
+1.15%
RPV Invesco S&P 500 Pure Value ETF
83.87
+1.12%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.78
+1.12%
FYT First Trust Small Cap Value AlphaDEX Fund
50.94
+1.10%
EES WisdomTree U.S. SmallCap Earnings Fund
46.55
+1.10%
EWL iShares MSCI Switzerland ETF
45.66
+1.06%
VDE Vanguard Energy Index Fund ETF Shares
132.06
+1.05%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.05
+1.06%
FENY Fidelity MSCI Energy Index ETF
25.96
+1.05%
DVY iShares Select Dividend ETF
118.10
+1.04%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.42
+0.96%
IYE iShares U.S. Energy ETF
49.53
+0.96%
IYF iShares U.S. Financials ETF
90.91
+0.97%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
111.99
+0.93%
FILL iShares MSCI Global Energy Producers ETF
27.04
+0.93%
XLF Financial Select Sector SPDR Fund
40.19
+0.90%
FTXN First Trust Nasdaq Oil & Gas ETF
32.18
+1.00%
FXO First Trust Financials AlphaDEX Fund
44.61
+0.90%
EPU iShares MSCI Peru ETF
40.24
+0.90%
VFH Vanguard Financials Index Fund ETF Shares
97.25
+0.88%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.85
+0.86%
FLLA Franklin FTSE Latin America ETF
22.30
+0.92%
PXE Invesco Energy Exploration & Production ETF
35.17
+0.83%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
FXG First Trust Consumer Staples AlphaDEX Fund
65.76
+0.81%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.98
+0.80%
GDX VanEck Gold Miners ETF
34.03
+0.82%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.41
+0.80%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
IYG iShares U.S. Financial Services ETF
63.14
+0.77%
EZM WisdomTree U.S. MidCap Earnings Fund
57.00
+0.76%
SDOG ALPS Sector Dividend Dogs ETF
51.60
+0.76%
UTES Virtus Reaves Utilities ETF
47.72
+0.75%
SLYV SPDR S&P 600 Small Cap Value ETF
76.83
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.07
+0.74%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.56
+0.74%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
SCHD Schwab U.S. Dividend Equity ETF
76.33
+0.69%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.18
+0.71%
IMCV iShares Morningstar Mid-Cap Value ETF
68.92
+0.70%
IJS iShares S&P Small-Cap 600 Value ETF
95.15
+0.68%
IDOG ALPS International Sector Dividend Dogs ETF
29.11
+0.69%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.39
+0.69%
ESGS Columbia U.S. ESG Equity Income ETF
42.97
+0.69%
EWM iShares MSCI Malaysia ETF
21.79
+0.69%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
ONEY SPDR Russell 1000 Yield Focus ETF
103.00
+0.66%
FBZ First Trust Brazil AlphaDEX Fund
11.18
+0.66%
SQLV Royce Quant Small-Cap Quality Value ETF
38.55
+0.66%
PID Invesco International Dividend Achievers ETF
17.59
+0.60%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.76
+0.64%
SDY SPDR S&P Dividend ETF
126.43
+0.62%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.35
+0.60%
ISMD Inspire Small/Mid Cap ETF
33.34
+0.60%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.66
+0.60%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.34
+0.59%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.98
+0.59%
PKW Invesco BuyBack Achievers ETF
102.11
+0.58%
PSR Invesco Active U.S. Real Estate Fund
80.50
+0.58%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
93.21
+0.57%
CCOR Core Alternative ETF
26.39
+0.57%
JPUS JPMorgan Diversified Return U.S. Equity ETF
106.41
+0.57%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.04
+0.56%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.09
+0.69%
PFXF VanEck Preferred Securities ex Financials ETF
16.97
+0.56%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.06
+0.55%
BIZD VanEck BDC Income ETF
16.46
+0.58%
PSCI Invesco S&P SmallCap Industrials ETF
119.05
+0.55%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.85
+0.54%
VFMF Vanguard U.S. Multifactor ETF Shares
119.50
+0.54%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
68.91
+0.41%
IQIN IQ 500 International ETF
33.11
+0.52%
XTL SPDR S&P Telecom ETF
68.07
+0.52%
FCTR First Trust Lunt U.S. Factor Rotation ETF
29.71
+0.52%
EWC iShares MSCI Canada ETF
37.02
+0.46%
NANR SPDR S&P North American Natural Resources ETF
55.94
+0.51%