NYSEArca - Delayed Quote • USD
iShares Russell 2000 Value ETF (IWN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:31 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWN240517C00110000 | 10/25/2023 1:55 PM | 110 | 20.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
IWN240517C00120000 | 10/23/2023 3:16 PM | 120 | 15.50 | 20.90 | 21.30 | 0.00 | 0.00% | - | 1 | 0.00% |
IWN240517C00127000 | 3/7/2024 8:00 PM | 127 | 28.40 | 27.00 | 31.40 | 0.00 | 0.00% | 4 | 21 | 111.35% |
IWN240517C00128000 | 12/1/2023 2:46 PM | 128 | 15.40 | 28.00 | 31.40 | 0.00 | 0.00% | 3 | 5 | 119.67% |
IWN240517C00129000 | 11/29/2023 2:44 PM | 129 | 15.20 | 29.60 | 31.70 | 0.00 | 0.00% | - | 6 | 130.81% |
IWN240517C00130000 | 11/30/2023 2:44 PM | 130 | 13.80 | 26.00 | 30.20 | 0.00 | 0.00% | - | 5 | 116.75% |
IWN240517C00132000 | 2/28/2024 3:51 PM | 132 | 22.42 | 25.50 | 30.50 | 0.00 | 0.00% | 1 | 4 | 124.18% |
IWN240517C00133000 | 12/20/2023 8:40 PM | 133 | 24.30 | 17.00 | 20.60 | 0.00 | 0.00% | 2 | 13 | 62.44% |
IWN240517C00134000 | 4/2/2024 1:38 PM | 134 | 22.20 | 13.20 | 16.70 | 0.00 | 0.00% | 2 | 1 | 51.40% |
IWN240517C00135000 | 12/20/2023 8:05 PM | 135 | 22.90 | 16.20 | 18.80 | 0.00 | 0.00% | 1 | 1 | 62.94% |
IWN240517C00137000 | 3/4/2024 8:32 PM | 137 | 18.11 | 18.20 | 21.50 | 0.00 | 0.00% | 3 | 4 | 87.94% |
IWN240517C00138000 | 3/12/2024 3:52 PM | 138 | 17.06 | 15.20 | 16.10 | 0.00 | 0.00% | 1 | 4 | 63.50% |
IWN240517C00139000 | 1/8/2024 5:32 PM | 139 | 16.50 | 10.60 | 13.80 | 0.00 | 0.00% | 1 | 4 | 55.08% |
IWN240517C00140000 | 4/18/2024 7:15 PM | 140 | 8.40 | 7.80 | 12.50 | 0.00 | 0.00% | 6 | 18 | 50.46% |
IWN240517C00141000 | 1/24/2024 5:50 PM | 141 | 14.10 | 11.30 | 15.50 | 0.00 | 0.00% | 1 | 1 | 60.45% |
IWN240517C00142000 | 4/18/2024 4:45 PM | 142 | 7.53 | 6.30 | 11.00 | 0.00 | 0.00% | 1 | 13 | 48.57% |
IWN240517C00143000 | 1/26/2024 4:04 PM | 143 | 13.00 | 9.80 | 13.90 | 0.00 | 0.00% | 1 | 5 | 57.73% |
IWN240517C00144000 | 12/15/2023 2:30 PM | 144 | 15.54 | 8.70 | 13.30 | 0.00 | 0.00% | 5 | 8 | 55.79% |
IWN240517C00145000 | 4/18/2024 5:19 PM | 145 | 4.89 | 3.50 | 8.00 | 0.00 | 0.00% | 3 | 105 | 40.30% |
IWN240517C00146000 | 4/19/2024 6:41 PM | 146 | 4.40 | 2.80 | 7.50 | -7.10 | -61.74% | 48 | 8 | 40.50% |
IWN240517C00147000 | 2/5/2024 3:24 PM | 147 | 6.06 | 9.30 | 10.80 | 0.00 | 0.00% | 2 | 3 | 59.35% |
IWN240517C00148000 | 4/17/2024 2:14 PM | 148 | 4.10 | 1.90 | 6.60 | 0.00 | 0.00% | 3 | 8 | 41.08% |
IWN240517C00149000 | 4/17/2024 4:25 PM | 149 | 3.10 | 1.90 | 6.10 | 0.00 | 0.00% | 3 | 25 | 40.83% |
IWN240517C00150000 | 4/19/2024 4:42 PM | 150 | 2.98 | 2.85 | 5.80 | 0.40 | 15.50% | 37 | 61 | 41.68% |
IWN240517C00151000 | 4/19/2024 5:52 PM | 151 | 2.52 | 1.35 | 4.40 | 0.21 | 9.09% | 5 | 675 | 35.57% |
IWN240517C00152000 | 4/19/2024 5:30 PM | 152 | 2.00 | 1.20 | 5.50 | -2.58 | -56.33% | 2 | 8 | 44.82% |
IWN240517C00153000 | 4/19/2024 5:31 PM | 153 | 1.70 | 0.50 | 5.00 | 0.15 | 9.68% | 9 | 28 | 44.06% |
IWN240517C00154000 | 4/19/2024 3:12 PM | 154 | 1.45 | 0.25 | 4.90 | 0.22 | 17.89% | 12 | 12 | 45.67% |
IWN240517C00155000 | 4/18/2024 7:17 PM | 155 | 1.10 | 0.20 | 4.90 | 0.10 | 10.00% | 1 | 105 | 47.85% |
IWN240517C00156000 | 4/18/2024 2:43 PM | 156 | 0.95 | 0.15 | 3.50 | 0.00 | 0.00% | 1 | 12 | 40.77% |
IWN240517C00157000 | 4/17/2024 7:30 PM | 157 | 0.66 | 0.05 | 3.40 | 0.00 | 0.00% | 6 | 5 | 42.05% |
IWN240517C00158000 | 4/17/2024 3:05 PM | 158 | 0.67 | 0.15 | 2.90 | 0.00 | 0.00% | 1 | 8 | 40.45% |
IWN240517C00159000 | 4/17/2024 3:05 PM | 159 | 0.52 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 8 | 39.70% |
IWN240517C00160000 | 4/12/2024 7:55 PM | 160 | 0.92 | 0.00 | 2.40 | 0.00 | 0.00% | 5 | 46 | 40.28% |
IWN240517C00161000 | 4/11/2024 2:27 PM | 161 | 1.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 5 | 34.60% |
IWN240517C00163000 | 4/12/2024 4:31 PM | 163 | 0.65 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 2 | 37.11% |
IWN240517C00165000 | 4/2/2024 2:51 PM | 165 | 1.19 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 68 | 40.43% |
IWN240517C00168000 | 4/3/2024 7:19 PM | 168 | 0.75 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 39.23% |
IWN240517C00170000 | 4/15/2024 1:30 PM | 170 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 17 | 41.70% |
IWN240517C00175000 | 3/22/2024 2:31 PM | 175 | 0.45 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 37 | 47.58% |
IWN240517C00180000 | 3/13/2024 3:38 PM | 180 | 0.31 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 8 | 45.17% |
IWN240517C00185000 | 12/29/2023 2:54 PM | 185 | 0.94 | 0.00 | 1.80 | 0.00 | 0.00% | 30 | 12 | 56.89% |
IWN240517C00190000 | 12/29/2023 8:04 PM | 190 | 0.56 | 0.00 | 1.80 | 0.00 | 0.00% | 60 | 19 | 61.77% |
IWN240517C00195000 | 12/26/2023 6:11 PM | 195 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 8 | 85.69% |
IWN240517C00205000 | 3/13/2024 1:46 PM | 205 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 63.57% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWN240517P00105000 | 4/2/2024 2:33 PM | 105 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 12 | 73.93% |
IWN240517P00110000 | 1/24/2024 2:30 PM | 110 | 0.30 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 57 | 71.97% |
IWN240517P00120000 | 4/16/2024 1:45 PM | 120 | 0.24 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 22 | 58.33% |
IWN240517P00125000 | 4/16/2024 3:43 PM | 125 | 0.38 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 15 | 49.51% |
IWN240517P00127000 | 3/13/2024 3:38 PM | 127 | 0.31 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 23 | 42.46% |
IWN240517P00128000 | 4/19/2024 5:34 PM | 128 | 0.25 | 0.00 | 1.50 | -2.59 | -91.20% | 2 | 1 | 50.29% |
IWN240517P00129000 | 2/20/2024 5:33 PM | 129 | 0.98 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 57.52% |
IWN240517P00130000 | 4/16/2024 1:45 PM | 130 | 0.50 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 55 | 47.05% |
IWN240517P00131000 | 4/16/2024 2:44 PM | 131 | 0.54 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 4 | 48.66% |
IWN240517P00132000 | 2/20/2024 5:33 PM | 132 | 1.32 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 14 | 51.27% |
IWN240517P00133000 | 2/8/2024 6:33 PM | 133 | 1.40 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 1 | 52.17% |
IWN240517P00134000 | 4/18/2024 6:55 PM | 134 | 0.65 | 0.00 | 2.25 | 0.00 | 0.00% | 37 | 37 | 45.78% |
IWN240517P00135000 | 4/19/2024 5:58 PM | 135 | 0.60 | 0.50 | 2.65 | 0.23 | 62.16% | 1 | 47 | 47.02% |
IWN240517P00136000 | 4/16/2024 2:30 PM | 136 | 1.05 | 0.20 | 2.90 | 0.00 | 0.00% | 2 | 6 | 46.84% |
IWN240517P00137000 | 2/15/2024 7:50 PM | 137 | 1.40 | 0.15 | 4.80 | 0.00 | 0.00% | 38 | 49 | 58.59% |
IWN240517P00138000 | 4/19/2024 7:42 PM | 138 | 1.00 | 0.10 | 3.30 | -0.10 | -9.09% | 1 | 13 | 45.34% |
IWN240517P00139000 | 2/7/2024 2:52 PM | 139 | 3.10 | 0.10 | 4.30 | 0.00 | 0.00% | 2 | 5 | 50.10% |
IWN240517P00140000 | 4/19/2024 7:46 PM | 140 | 1.40 | 0.05 | 4.20 | -0.33 | -19.08% | 32 | 55 | 46.92% |
IWN240517P00141000 | 2/6/2024 2:54 PM | 141 | 3.30 | 0.20 | 3.40 | 0.00 | 0.00% | 1 | 11 | 38.95% |
IWN240517P00142000 | 2/20/2024 2:43 PM | 142 | 2.25 | 0.10 | 0.95 | 0.00 | 0.00% | - | 8 | 18.70% |
IWN240517P00143000 | 2/8/2024 2:46 PM | 143 | 4.00 | 0.20 | 5.00 | 0.00 | 0.00% | - | 3 | 44.46% |
IWN240517P00144000 | 4/16/2024 3:43 PM | 144 | 2.40 | 0.40 | 4.90 | 0.00 | 0.00% | 1 | 5 | 41.09% |
IWN240517P00145000 | 4/19/2024 7:57 PM | 145 | 2.35 | 0.60 | 5.20 | 0.62 | 35.84% | 4 | 34 | 40.19% |
IWN240517P00146000 | 4/19/2024 6:41 PM | 146 | 3.20 | 0.35 | 5.00 | 0.40 | 14.29% | 49 | 22 | 36.05% |
IWN240517P00147000 | 4/19/2024 2:37 PM | 147 | 3.50 | 0.90 | 5.30 | -0.84 | -19.35% | 1 | 251 | 34.90% |
IWN240517P00148000 | 4/11/2024 5:09 PM | 148 | 2.02 | 1.30 | 6.00 | 0.00 | 0.00% | 1 | 26 | 36.06% |
IWN240517P00149000 | 4/18/2024 5:32 PM | 149 | 4.80 | 1.50 | 6.10 | 0.00 | 0.00% | 1 | 32 | 33.36% |
IWN240517P00150000 | 4/18/2024 1:47 PM | 150 | 5.54 | 2.40 | 7.00 | 0.00 | 0.00% | 1 | 62 | 35.41% |
IWN240517P00151000 | 1/4/2024 5:38 PM | 151 | 6.53 | 4.60 | 9.20 | 0.00 | 0.00% | - | 1 | 45.35% |
IWN240517P00152000 | 2/8/2024 4:12 PM | 152 | 7.73 | 1.90 | 6.60 | 0.00 | 0.00% | 1 | 3 | 25.09% |
IWN240517P00153000 | 12/22/2023 2:45 PM | 153 | 5.30 | 6.00 | 8.80 | 0.00 | 0.00% | 11 | 11 | 35.06% |
IWN240517P00154000 | 4/9/2024 6:46 PM | 154 | 3.00 | 5.00 | 9.60 | 0.00 | 0.00% | 1 | 17 | 35.91% |
IWN240517P00155000 | 4/18/2024 4:07 PM | 155 | 7.75 | 5.70 | 10.30 | -0.55 | -6.63% | 1 | 22 | 35.97% |
IWN240517P00156000 | 4/19/2024 7:56 PM | 156 | 8.18 | 8.70 | 11.10 | 1.48 | 22.09% | 1 | 1 | 36.57% |
IWN240517P00160000 | 2/22/2024 7:20 PM | 160 | 11.20 | 5.80 | 9.90 | 0.00 | 0.00% | 1 | 2 | 0.00% |
IWN240517P00175000 | 12/28/2023 4:48 PM | 175 | 17.80 | 20.20 | 25.10 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%