NYSEArca - Delayed Quote USD

iShares Russell 2000 Value ETF (IWN)

147.78 +1.45 (+0.99%)
At close: April 19 at 4:00 PM EDT
147.39 -0.39 (-0.26%)
After hours: April 19 at 7:31 PM EDT

Calls

In The Money

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%

Puts

In The Money

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