NYSEArca - Delayed Quote USD

iShares Russell 1000 Value ETF (IWD)

173.20 -0.42 (-0.24%)
At close: April 25 at 4:00 PM EDT
172.93 -0.27 (-0.16%)
Pre-Market: 7:02 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IWD240517C00075000 10/24/2023 5:13 PM 75 72.69 80.30 82.10 0.00 0.00% - 41 0.00%
IWD240517C00100000 12/8/2023 5:25 PM 100 59.00 64.10 67.20 0.00 0.00% 10 247 0.00%
IWD240517C00120000 12/6/2023 7:05 PM 120 40.00 44.60 47.60 0.00 0.00% 5 23 0.00%
IWD240517C00135000 12/5/2023 5:57 PM 135 25.60 30.70 33.60 0.00 0.00% 2 51 0.00%
IWD240517C00144000 11/6/2023 3:44 PM 144 12.80 15.90 18.30 0.00 0.00% - 1 0.00%
IWD240517C00145000 3/25/2024 5:25 PM 145 34.40 27.50 30.90 0.00 0.00% 4 6 55.91%
IWD240517C00147000 12/12/2023 6:11 PM 147 16.10 17.50 20.80 0.00 0.00% - 1 0.00%
IWD240517C00148000 12/18/2023 7:02 PM 148 19.00 16.50 17.60 0.00 0.00% 3 11 0.00%
IWD240517C00149000 12/29/2023 4:08 PM 149 19.42 17.90 21.30 0.00 0.00% 1 18 0.00%
IWD240517C00150000 11/15/2023 3:03 PM 150 10.10 16.50 17.60 0.00 0.00% 1 13 0.00%
IWD240517C00151000 10/25/2023 2:22 PM 151 5.83 0.00 0.00 0.00 0.00% 3 0 0.00%
IWD240517C00152000 2/15/2024 7:30 PM 152 18.61 21.40 24.80 0.00 0.00% 3 3 54.59%
IWD240517C00153000 12/12/2023 7:22 PM 153 11.10 13.00 15.20 0.00 0.00% 3 4 0.00%
IWD240517C00154000 10/11/2023 3:30 PM 154 6.90 4.70 5.10 0.00 0.00% 1 5 0.00%
IWD240517C00155000 12/13/2023 7:19 PM 155 10.70 11.90 13.00 0.00 0.00% 50 281 0.00%
IWD240517C00156000 1/18/2024 7:24 PM 156 10.00 13.50 16.00 0.00 0.00% 8 8 0.00%
IWD240517C00157000 3/20/2024 2:34 PM 157 19.50 13.30 16.10 0.00 0.00% 1 18 0.00%
IWD240517C00158000 4/3/2024 5:32 PM 158 20.89 0.00 0.00 0.00 0.00% 15 28 0.00%
IWD240517C00159000 2/15/2024 7:33 PM 159 12.60 14.60 18.30 0.00 0.00% 4 3 58.91%
IWD240517C00160000 3/13/2024 6:42 PM 160 16.80 11.90 15.10 0.00 0.00% 55 116 39.66%
IWD240517C00161000 12/20/2023 2:33 PM 161 8.90 7.20 7.70 0.00 0.00% 2 3 0.00%
IWD240517C00162000 3/28/2024 6:57 PM 162 18.65 0.00 0.00 0.00 0.00% 1 23 0.00%
IWD240517C00163000 4/17/2024 3:27 PM 163 8.13 0.00 0.00 0.00 0.00% 1 6 0.00%
IWD240517C00164000 2/22/2024 6:33 PM 164 9.19 12.40 15.60 0.00 0.00% 1 33 52.31%
IWD240517C00165000 3/20/2024 2:43 PM 165 11.60 6.30 8.60 0.00 0.00% 47 73 16.65%
IWD240517C00166000 4/12/2024 7:18 PM 166 7.30 0.00 0.00 0.00 0.00% 2 728 0.00%
IWD240517C00167000 2/12/2024 3:53 PM 167 5.10 9.00 11.70 0.00 0.00% 5 7 49.44%
IWD240517C00168000 2/14/2024 7:05 PM 168 3.82 6.20 10.10 0.00 0.00% 5 8 43.13%
IWD240517C00169000 2/21/2024 3:22 PM 169 4.30 8.50 11.10 0.00 0.00% 3 13 52.80%
IWD240517C00170000 4/19/2024 5:50 PM 170 3.47 0.00 0.00 0.00 0.00% 1 77 0.00%
IWD240517C00171000 3/20/2024 1:59 PM 171 6.20 1.65 5.00 0.00 0.00% 8 11 22.53%
IWD240517C00172000 4/10/2024 1:47 PM 172 5.50 0.00 0.00 0.00 0.00% 4 10 0.00%
IWD240517C00175000 4/24/2024 6:37 PM 175 1.76 0.00 0.00 0.00 0.00% 4 934 1.56%
IWD240517C00180000 4/25/2024 5:14 PM 180 0.20 0.00 0.00 0.00 0.00% 1 1,426 3.13%
IWD240517C00185000 3/20/2024 6:34 PM 185 0.40 0.00 0.75 0.00 0.00% 5 8 24.56%
IWD240517C00195000 1/23/2024 5:32 PM 195 0.16 0.00 0.15 0.00 0.00% 13 5 26.17%
IWD240517C00200000 1/23/2024 7:55 PM 200 0.11 0.00 0.30 0.00 0.00% 15 17 34.77%
IWD240517C00210000 12/15/2023 4:09 PM 210 0.41 0.00 0.75 0.00 0.00% 8 0 52.86%
IWD240517C00225000 11/6/2023 2:40 PM 225 0.18 0.00 0.75 0.00 0.00% 20 5 58.30%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IWD240517P00075000 1/24/2024 6:26 PM 75 0.20 0.00 0.75 0.00 0.00% 2 3 168.85%
IWD240517P00105000 12/7/2023 2:30 PM 105 0.10 0.00 0.75 0.00 0.00% 22 22 106.54%
IWD240517P00120000 4/11/2024 7:53 PM 120 0.10 0.00 0.00 0.00 0.00% 1 13 25.00%
IWD240517P00125000 2/20/2024 2:30 PM 125 0.10 0.00 0.75 0.00 0.00% - 11 73.63%
IWD240517P00130000 10/9/2023 4:02 PM 130 2.05 1.15 1.25 0.00 0.00% 23 23 84.86%
IWD240517P00135000 2/28/2024 5:13 PM 135 0.15 0.00 0.75 0.00 0.00% 3 72 58.69%
IWD240517P00140000 11/7/2023 2:50 PM 140 2.45 1.00 1.25 0.00 0.00% 10 10 66.16%
IWD240517P00144000 2/15/2024 4:53 PM 144 0.36 0.00 2.30 0.00 0.00% 2 2 59.77%
IWD240517P00145000 2/12/2024 3:18 PM 145 0.47 0.00 1.40 0.00 0.00% 14 14 51.07%
IWD240517P00147000 11/22/2023 7:29 PM 147 2.29 1.10 1.25 0.00 0.00% 1 1 55.05%
IWD240517P00148000 1/22/2024 3:34 PM 148 0.88 0.45 0.60 0.00 0.00% 5 8 44.73%
IWD240517P00149000 12/13/2023 7:47 PM 149 1.50 0.95 1.15 0.00 0.00% 1 0 50.05%
IWD240517P00150000 2/6/2024 7:51 PM 150 0.80 0.00 2.00 0.00 0.00% 34 423 59.33%
IWD240517P00151000 2/2/2024 3:57 PM 151 0.95 0.25 0.40 0.00 0.00% 2 2 36.57%
IWD240517P00152000 12/21/2023 3:46 PM 152 1.81 1.25 1.40 0.00 0.00% 10 36 49.27%
IWD240517P00153000 3/19/2024 2:59 PM 153 0.05 0.05 0.75 0.00 0.00% 3 6 39.48%
IWD240517P00154000 4/16/2024 6:34 PM 154 0.20 0.00 0.00 0.00 0.00% 9 22 12.50%
IWD240517P00155000 2/28/2024 7:09 PM 155 0.55 0.00 0.75 0.00 0.00% 2 14 36.38%
IWD240517P00156000 12/15/2023 7:27 PM 156 2.11 1.70 1.95 0.00 0.00% 5 6 47.66%
IWD240517P00158000 12/14/2023 6:01 PM 158 2.41 2.05 2.25 0.00 0.00% 11 12 46.51%
IWD240517P00159000 1/29/2024 8:21 PM 159 1.69 0.65 0.85 0.00 0.00% 6 6 31.28%
IWD240517P00160000 4/18/2024 6:16 PM 160 0.55 0.00 0.00 0.00 0.00% 26 37 6.25%
IWD240517P00162000 1/31/2024 3:26 PM 162 2.11 0.00 0.00 0.00 0.00% 1 3 6.25%
IWD240517P00163000 4/22/2024 4:46 PM 163 0.45 0.00 0.00 0.00 0.00% 1 3 6.25%
IWD240517P00164000 2/12/2024 4:57 PM 164 2.15 0.20 0.95 0.00 0.00% 1 2 24.00%
IWD240517P00165000 4/22/2024 2:40 PM 165 0.75 0.00 0.00 0.00 0.00% 1 114 6.25%
IWD240517P00166000 4/16/2024 1:30 PM 166 1.30 0.00 0.00 0.00 0.00% 1 12 3.13%
IWD240517P00167000 2/2/2024 7:47 PM 167 3.50 1.40 1.60 0.00 0.00% 4 17 23.72%
IWD240517P00168000 4/24/2024 7:52 PM 168 0.50 0.00 0.00 0.00 0.00% 24 150 3.13%
IWD240517P00169000 4/18/2024 5:19 PM 169 2.20 0.00 0.00 0.00 0.00% 37 32 3.13%
IWD240517P00170000 4/12/2024 2:37 PM 170 1.60 0.00 0.00 0.00 0.00% 1 5 1.56%
IWD240517P00171000 1/2/2024 2:59 PM 171 6.70 4.50 6.70 0.00 0.00% 1 8 46.01%
IWD240517P00172000 3/7/2024 4:38 PM 172 2.33 0.60 3.20 0.00 0.00% 1 1 22.30%

Related Tickers