NYSEArca - Delayed Quote • USD
iShares Russell 1000 Value ETF (IWD)
At close: April 25 at 4:00 PM EDT
Pre-Market: 7:02 AM EDT
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% |
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
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%