NYSEArca - Delayed Quote • USD
iShares Russell 2000 Value ETF (IWN)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:23 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 | 99.49% |
IWN240517C00128000 | 12/1/2023 2:46 PM | 128 | 15.40 | 28.00 | 31.40 | 0.00 | 0.00% | 3 | 5 | 110.23% |
IWN240517C00129000 | 11/29/2023 2:44 PM | 129 | 15.20 | 29.70 | 31.70 | 0.00 | 0.00% | - | 6 | 124.24% |
IWN240517C00130000 | 11/30/2023 2:44 PM | 130 | 13.80 | 26.00 | 30.20 | 0.00 | 0.00% | - | 5 | 108.03% |
IWN240517C00132000 | 2/28/2024 3:51 PM | 132 | 22.42 | 25.50 | 30.50 | 0.00 | 0.00% | 1 | 4 | 117.70% |
IWN240517C00133000 | 12/20/2023 8:40 PM | 133 | 24.30 | 17.00 | 20.60 | 0.00 | 0.00% | 2 | 13 | 59.95% |
IWN240517C00134000 | 4/2/2024 1:38 PM | 134 | 22.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
IWN240517C00135000 | 12/20/2023 8:05 PM | 135 | 22.90 | 16.20 | 18.80 | 0.00 | 0.00% | 1 | 1 | 57.45% |
IWN240517C00137000 | 3/4/2024 8:32 PM | 137 | 18.11 | 18.20 | 21.50 | 0.00 | 0.00% | 3 | 4 | 78.49% |
IWN240517C00138000 | 3/12/2024 3:52 PM | 138 | 17.06 | 15.20 | 16.10 | 0.00 | 0.00% | 1 | 4 | 53.28% |
IWN240517C00139000 | 1/8/2024 5:32 PM | 139 | 16.50 | 10.60 | 13.80 | 0.00 | 0.00% | 1 | 4 | 39.00% |
IWN240517C00140000 | 4/18/2024 7:15 PM | 140 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
IWN240517C00141000 | 1/24/2024 5:50 PM | 141 | 14.10 | 11.30 | 15.50 | 0.00 | 0.00% | 1 | 1 | 64.92% |
IWN240517C00142000 | 4/18/2024 4:45 PM | 142 | 7.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IWN240517C00143000 | 1/26/2024 4:04 PM | 143 | 13.00 | 9.80 | 13.90 | 0.00 | 0.00% | 1 | 5 | 62.32% |
IWN240517C00144000 | 12/15/2023 2:30 PM | 144 | 15.54 | 8.70 | 13.30 | 0.00 | 0.00% | 5 | 8 | 62.33% |
IWN240517C00145000 | 4/22/2024 5:16 PM | 145 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 0.00% |
IWN240517C00146000 | 4/24/2024 2:55 PM | 146 | 6.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IWN240517C00147000 | 2/5/2024 3:24 PM | 147 | 6.06 | 9.30 | 10.00 | 0.00 | 0.00% | 2 | 0 | 51.39% |
IWN240517C00148000 | 4/17/2024 2:14 PM | 148 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
IWN240517C00149000 | 4/24/2024 2:50 PM | 149 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
IWN240517C00150000 | 4/22/2024 1:43 PM | 150 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
IWN240517C00151000 | 4/23/2024 5:49 PM | 151 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
IWN240517C00152000 | 4/24/2024 2:55 PM | 152 | 2.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
IWN240517C00153000 | 4/19/2024 5:31 PM | 153 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 1.56% |
IWN240517C00154000 | 4/23/2024 5:42 PM | 154 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
IWN240517C00155000 | 4/23/2024 6:55 PM | 155 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 3.13% |
IWN240517C00156000 | 4/23/2024 7:42 PM | 156 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
IWN240517C00157000 | 4/24/2024 5:52 PM | 157 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 3.13% |
IWN240517C00158000 | 4/23/2024 3:33 PM | 158 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 3.13% |
IWN240517C00159000 | 4/17/2024 3:05 PM | 159 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
IWN240517C00160000 | 4/24/2024 5:47 PM | 160 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
IWN240517C00161000 | 4/11/2024 2:27 PM | 161 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
IWN240517C00163000 | 4/12/2024 4:31 PM | 163 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
IWN240517C00165000 | 4/24/2024 2:45 PM | 165 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
IWN240517C00168000 | 4/3/2024 7:19 PM | 168 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
IWN240517C00170000 | 4/15/2024 1:30 PM | 170 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
IWN240517C00175000 | 3/22/2024 2:31 PM | 175 | 0.45 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 37 | 46.97% |
IWN240517C00180000 | 3/13/2024 3:38 PM | 180 | 0.31 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 8 | 45.02% |
IWN240517C00185000 | 12/29/2023 2:54 PM | 185 | 0.94 | 0.25 | 0.40 | 0.00 | 0.00% | 30 | 12 | 48.10% |
IWN240517C00190000 | 12/29/2023 8:04 PM | 190 | 0.56 | 0.00 | 4.80 | 0.00 | 0.00% | 60 | 19 | 82.52% |
IWN240517C00195000 | 12/26/2023 6:11 PM | 195 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 8 | 88.55% |
IWN240517C00205000 | 3/13/2024 1:46 PM | 205 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 65.82% |
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 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
IWN240517P00110000 | 1/24/2024 2:30 PM | 110 | 0.30 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 57 | 84.03% |
IWN240517P00120000 | 4/16/2024 1:45 PM | 120 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
IWN240517P00125000 | 4/16/2024 3:43 PM | 125 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
IWN240517P00127000 | 3/13/2024 3:38 PM | 127 | 0.31 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 23 | 51.90% |
IWN240517P00128000 | 4/19/2024 5:34 PM | 128 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
IWN240517P00129000 | 2/20/2024 5:33 PM | 129 | 0.98 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 69.68% |
IWN240517P00130000 | 4/16/2024 1:45 PM | 130 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
IWN240517P00131000 | 4/16/2024 2:44 PM | 131 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
IWN240517P00132000 | 2/20/2024 5:33 PM | 132 | 1.32 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 14 | 63.00% |
IWN240517P00133000 | 2/8/2024 6:33 PM | 133 | 1.40 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 1 | 64.23% |
IWN240517P00134000 | 4/18/2024 6:55 PM | 134 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 12.50% |
IWN240517P00135000 | 4/19/2024 5:58 PM | 135 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
IWN240517P00136000 | 4/16/2024 2:30 PM | 136 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
IWN240517P00137000 | 2/15/2024 7:50 PM | 137 | 1.40 | 0.15 | 4.80 | 0.00 | 0.00% | 38 | 49 | 52.49% |
IWN240517P00138000 | 4/19/2024 7:42 PM | 138 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
IWN240517P00139000 | 4/24/2024 1:55 PM | 139 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
IWN240517P00140000 | 4/22/2024 1:33 PM | 140 | 1.00 | 0.30 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
IWN240517P00141000 | 2/6/2024 2:54 PM | 141 | 3.30 | 0.20 | 3.40 | 0.00 | 0.00% | 1 | 11 | 50.88% |
IWN240517P00142000 | 4/23/2024 3:30 PM | 142 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 6.25% |
IWN240517P00143000 | 4/23/2024 2:33 PM | 143 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 6.25% |
IWN240517P00144000 | 4/23/2024 2:20 PM | 144 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 6.25% |
IWN240517P00145000 | 4/24/2024 1:55 PM | 145 | 0.91 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 3.13% |
IWN240517P00146000 | 4/19/2024 6:41 PM | 146 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 3.13% |
IWN240517P00147000 | 4/22/2024 1:50 PM | 147 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
IWN240517P00148000 | 4/23/2024 1:39 PM | 148 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
IWN240517P00149000 | 4/24/2024 1:38 PM | 149 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
IWN240517P00150000 | 4/24/2024 6:56 PM | 150 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
IWN240517P00151000 | 4/24/2024 7:08 PM | 151 | 2.94 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.20% |
IWN240517P00152000 | 2/8/2024 4:12 PM | 152 | 7.73 | 1.90 | 6.60 | 0.00 | 0.00% | 1 | 3 | 41.07% |
IWN240517P00153000 | 12/22/2023 2:45 PM | 153 | 5.30 | 6.40 | 6.70 | 0.00 | 0.00% | 11 | 0 | 38.09% |
IWN240517P00154000 | 4/9/2024 6:46 PM | 154 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IWN240517P00155000 | 4/23/2024 3:13 PM | 155 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
IWN240517P00156000 | 4/19/2024 7:56 PM | 156 | 8.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IWN240517P00160000 | 2/22/2024 7:20 PM | 160 | 11.20 | 5.80 | 9.90 | 0.00 | 0.00% | 1 | 2 | 26.76% |
IWN240517P00175000 | 12/28/2023 4:48 PM | 175 | 17.80 | 20.20 | 25.10 | 0.00 | 0.00% | - | 0 | 51.66% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%