NYSEArca - Nasdaq Real Time Price • USD
iShares Russell 1000 Growth ETF (IWF)
As of 10:24 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWF240419C00255000 | 4/9/2024 1:40 PM | 255 | 81.35 | 65.70 | 67.00 | 0.00 | 0.00% | 4 | 0 | 319.24% |
| IWF240419C00265000 | 4/17/2024 3:42 PM | 265 | 60.61 | 55.50 | 56.70 | 0.00 | 0.00% | - | 0 | 266.80% |
| IWF240419C00270000 | 3/15/2024 6:58 PM | 270 | 61.95 | 61.60 | 64.50 | 0.00 | 0.00% | - | 4 | 532.18% |
| IWF240419C00285000 | 4/12/2024 2:43 PM | 285 | 49.50 | 35.70 | 37.00 | 0.00 | 0.00% | 14 | 0 | 192.38% |
| IWF240419C00295000 | 4/15/2024 7:05 PM | 295 | 32.85 | 25.60 | 26.80 | 0.00 | 0.00% | 1 | 0 | 145.90% |
| IWF240419C00305000 | 4/1/2024 3:24 PM | 305 | 32.72 | 15.70 | 16.80 | 0.00 | 0.00% | 15 | 10 | 103.54% |
| IWF240419C00310000 | 4/19/2024 1:50 PM | 310 | 11.60 | 10.90 | 11.80 | -7.00 | -37.63% | 2 | 2 | 82.25% |
| IWF240419C00315000 | 3/28/2024 7:36 PM | 315 | 23.80 | 6.00 | 6.90 | 0.00 | 0.00% | 20 | 60 | 58.33% |
| IWF240419C00320000 | 4/17/2024 3:42 PM | 320 | 6.10 | 1.65 | 1.90 | 0.00 | 0.00% | 1 | 7 | 32.81% |
| IWF240419C00330000 | 4/17/2024 6:25 PM | 330 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 64 | 31.64% |
| IWF240419C00335000 | 4/16/2024 3:37 PM | 335 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | 16 | 61 | 50.78% |
| IWF240419C00340000 | 4/18/2024 7:50 PM | 340 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 49 | 63.28% |
| IWF240419C00345000 | 4/12/2024 7:34 PM | 345 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 46 | 75.39% |
| IWF240419C00350000 | 4/12/2024 4:26 PM | 350 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 529 | 86.91% |
| IWF240419C00355000 | 4/8/2024 7:19 PM | 355 | 0.55 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 30 | 98.05% |
| IWF240419C00360000 | 4/12/2024 5:48 PM | 360 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 25 | 89.06% |
| IWF240419C00365000 | 2/23/2024 6:52 PM | 365 | 0.42 | 0.00 | 4.60 | 0.00 | 0.00% | 10 | 10 | 217.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWF240419P00305000 | 3/20/2024 7:01 PM | 305 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 25 | 26 | 57.23% |
| IWF240419P00310000 | 4/16/2024 1:42 PM | 310 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | 120 | 116 | 40.92% |
| IWF240419P00315000 | 4/19/2024 1:30 PM | 315 | 0.15 | 0.00 | 0.15 | -0.35 | -70.00% | 1 | 172 | 20.22% |
| IWF240419P00320000 | 4/16/2024 1:41 PM | 320 | 0.77 | 0.50 | 0.80 | 0.00 | 0.00% | 270 | 116 | 6.45% |
| IWF240419P00325000 | 4/11/2024 2:11 PM | 325 | 1.10 | 3.40 | 4.30 | 0.00 | 0.00% | 1 | 150 | 0.00% |
| IWF240419P00330000 | 4/19/2024 1:34 PM | 330 | 8.40 | 8.10 | 9.00 | 0.90 | 12.00% | 1 | 59 | 0.00% |
| IWF240419P00335000 | 3/25/2024 3:42 PM | 335 | 3.30 | 13.60 | 14.40 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IWF240419P00345000 | 4/2/2024 1:49 PM | 345 | 13.00 | 23.50 | 24.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IWF240419P00350000 | 3/15/2024 5:55 PM | 350 | 20.30 | 16.50 | 18.30 | 0.00 | 0.00% | - | 4 | 0.00% |
| IWF240419P00355000 | 4/2/2024 2:44 PM | 355 | 22.00 | 33.30 | 35.70 | 0.00 | 0.00% | 1 | 0 | 93.95% |
Related Tickers
XLE Energy Select Sector SPDR Fund
95.31
+1.56%
PXE Invesco Energy Exploration & Production ETF
35.44
+1.61%
VDE Vanguard Energy Index Fund ETF Shares
132.69
+1.54%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
107.23
+1.57%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.48%
IYE iShares U.S. Energy ETF
49.77
+1.45%
TUR iShares MSCI Turkey ETF
38.25
+1.46%
MLPX Global X MLP & Energy Infrastructure ETF
48.20
+1.45%
FTXN First Trust Nasdaq Oil & Gas ETF
32.32
+1.44%
TPYP Tortoise North American Pipeline Fund
27.40
+1.35%
EMLP First Trust North American Energy Infrastructure Fund
29.09
+1.34%
RPV Invesco S&P 500 Pure Value ETF
84.05
+1.34%
IAK iShares U.S. Insurance ETF
111.99
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
87.42
+1.19%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.99
+1.18%
ENFR Alerian Energy Infrastructure ETF
25.04
+1.17%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.04
+1.13%
ATMP Barclays ETN+ Select MLP ETN
23.84
+0.99%
KIE SPDR S&P Insurance ETF
48.78
+1.04%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.01
+1.07%
FILL iShares MSCI Global Energy Producers ETF
27.04
+0.93%
USAI Pacer American Energy Independence ETF
31.09
+1.05%
DVY iShares Select Dividend ETF
118.11
+1.05%
IJS iShares S&P Small-Cap 600 Value ETF
95.49
+1.04%
SLYV SPDR S&P 600 Small Cap Value ETF
77.03
+0.93%
EWC iShares MSCI Canada ETF
37.19
+0.92%
IHF iShares U.S. Healthcare Providers ETF
52.05
+0.98%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.77
+0.98%
IYF iShares U.S. Financials ETF
90.92
+0.98%
IYG iShares U.S. Financial Services ETF
63.27
+0.97%
VFH Vanguard Financials Index Fund ETF Shares
97.29
+0.92%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.61
+0.92%
XLF Financial Select Sector SPDR Fund
40.18
+0.87%
NANR SPDR S&P North American Natural Resources ETF
56.31
+1.18%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.39
+0.91%
SYLD Cambria Shareholder Yield ETF
69.45
+0.90%
EWL iShares MSCI Switzerland ETF
45.58
+0.87%
XLU Utilities Select Sector SPDR Fund
65.02
+0.89%
SCHD Schwab U.S. Dividend Equity ETF
76.45
+0.84%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.71
+0.86%
REZ iShares Residential and Multisector Real Estate ETF
69.24
+0.86%
KCE SPDR S&P Capital Markets ETF
105.23
+0.86%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.62
+0.62%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.47
+0.84%
ONEY SPDR Russell 1000 Yield Focus ETF
103.18
+0.84%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.88
+0.83%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.37
+0.83%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.53
+0.83%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.69
+0.68%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.63
+0.82%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.11
+0.75%
FXO First Trust Financials AlphaDEX Fund
44.57
+0.81%
EZM WisdomTree U.S. MidCap Earnings Fund
57.03
+0.81%
FUTY Fidelity MSCI Utilities Index ETF
41.83
+0.80%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.58
+0.77%
PKW Invesco BuyBack Achievers ETF
102.32
+0.79%
IMCV iShares Morningstar Mid-Cap Value ETF
68.97
+0.77%
XSMO Invesco S&P SmallCap Momentum ETF
56.59
+0.76%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.28
+0.75%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.39
+0.75%
COWZ Pacer US Cash Cows 100 ETF
55.24
+0.72%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
IJR iShares Core S&P Small-Cap ETF
103.01
+0.65%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
178.95
+0.65%
IVE iShares S&P 500 Value ETF
178.15
+0.70%
SQLV Royce Quant Small-Cap Quality Value ETF
38.57
+0.71%
SPYV SPDR Portfolio S&P 500 Value ETF
47.78
+0.67%
MGV Vanguard Mega Cap Value Index Fund
114.55
+0.71%
SPGP Invesco S&P 500 GARP ETF
100.74
+0.71%
SDY SPDR S&P Dividend ETF
126.50
+0.68%
FXZ First Trust Materials AlphaDEX Fund
68.31
+0.75%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.74
+0.12%
IFRA iShares U.S. Infrastructure ETF
41.66
+0.70%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.21
+0.69%
SDOG ALPS Sector Dividend Dogs ETF
51.56
+0.68%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.62
+0.69%
IUSV iShares Core S&P U.S. Value ETF
86.14
+0.65%
BLOK Amplify Transformational Data Sharing ETF
31.00
+0.45%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.93
+0.68%
RWK Invesco S&P MidCap 400 Revenue ETF
107.15
+0.68%
VTV Vanguard Value Index Fund ETF Shares
155.76
+0.61%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.08
+0.67%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.35
+0.49%
FBZ First Trust Brazil AlphaDEX Fund
11.18
+0.66%
XTL SPDR S&P Telecom ETF
68.16
+0.66%
RDVY First Trust Rising Dividend Achievers ETF
53.36
+0.58%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.17
+0.60%
PID Invesco International Dividend Achievers ETF
17.62
+0.77%
EES WisdomTree U.S. SmallCap Earnings Fund
46.47
+0.93%
EWM iShares MSCI Malaysia ETF
21.79
+0.69%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
FNDA Schwab Fundamental U.S. Small Company Index ETF
53.22
+0.49%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.08
+0.71%
DGRO iShares Core Dividend Growth ETF
55.61
+0.56%
ISMD Inspire Small/Mid Cap ETF
33.35
+0.62%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.13
+0.61%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.26
+0.58%
VPU Vanguard Utilities Index Fund ETF Shares
140.83
+0.94%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.90
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%