NYSEArca - Delayed Quote • USD
iShares Russell 2000 Value ETF (IWN)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:50 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 | 109.72% |
IWN240517C00128000 | 12/1/2023 2:46 PM | 128 | 15.40 | 28.00 | 31.40 | 0.00 | 0.00% | 3 | 5 | 120.04% |
IWN240517C00129000 | 11/29/2023 2:44 PM | 129 | 15.20 | 29.60 | 31.70 | 0.00 | 0.00% | - | 6 | 133.42% |
IWN240517C00130000 | 11/30/2023 2:44 PM | 130 | 13.80 | 26.00 | 30.20 | 0.00 | 0.00% | - | 5 | 117.43% |
IWN240517C00132000 | 2/28/2024 3:51 PM | 132 | 22.42 | 25.50 | 30.50 | 0.00 | 0.00% | 1 | 4 | 126.76% |
IWN240517C00133000 | 12/20/2023 8:40 PM | 133 | 24.30 | 17.00 | 20.60 | 0.00 | 0.00% | 2 | 13 | 51.71% |
IWN240517C00134000 | 4/2/2024 1:38 PM | 134 | 22.20 | 10.40 | 29.00 | 0.00 | 0.00% | 2 | 1 | 68.38% |
IWN240517C00135000 | 12/20/2023 8:05 PM | 135 | 22.90 | 16.20 | 18.80 | 0.00 | 0.00% | 1 | 1 | 54.68% |
IWN240517C00137000 | 3/4/2024 8:32 PM | 137 | 18.11 | 18.20 | 21.50 | 0.00 | 0.00% | 3 | 4 | 86.52% |
IWN240517C00138000 | 3/12/2024 3:52 PM | 138 | 17.06 | 15.20 | 16.10 | 0.00 | 0.00% | 1 | 4 | 57.85% |
IWN240517C00139000 | 1/8/2024 5:32 PM | 139 | 16.50 | 10.60 | 13.80 | 0.00 | 0.00% | 1 | 4 | 48.05% |
IWN240517C00140000 | 4/18/2024 7:15 PM | 140 | 8.40 | 9.50 | 14.50 | 0.00 | 0.00% | 6 | 18 | 59.56% |
IWN240517C00141000 | 1/24/2024 5:50 PM | 141 | 14.10 | 11.30 | 15.50 | 0.00 | 0.00% | 1 | 1 | 56.06% |
IWN240517C00142000 | 4/18/2024 4:45 PM | 142 | 7.53 | 7.70 | 12.70 | 0.00 | 0.00% | 1 | 13 | 55.62% |
IWN240517C00143000 | 1/26/2024 4:04 PM | 143 | 13.00 | 9.80 | 13.90 | 0.00 | 0.00% | 1 | 5 | 53.93% |
IWN240517C00144000 | 12/15/2023 2:30 PM | 144 | 15.54 | 8.70 | 13.30 | 0.00 | 0.00% | 5 | 8 | 52.16% |
IWN240517C00145000 | 4/22/2024 5:16 PM | 145 | 6.80 | 5.00 | 10.00 | 0.00 | 0.00% | 105 | 12 | 49.23% |
IWN240517C00146000 | 4/24/2024 2:55 PM | 146 | 6.46 | 4.20 | 9.20 | 0.00 | 0.00% | 1 | 47 | 47.67% |
IWN240517C00147000 | 2/5/2024 3:24 PM | 147 | 6.06 | 9.30 | 10.80 | 0.00 | 0.00% | 2 | 3 | 57.52% |
IWN240517C00148000 | 4/17/2024 2:14 PM | 148 | 4.10 | 2.70 | 7.70 | 0.00 | 0.00% | 3 | 8 | 44.90% |
IWN240517C00149000 | 4/25/2024 4:02 PM | 149 | 3.60 | 2.00 | 7.00 | -0.90 | -20.00% | 3 | 25 | 43.65% |
IWN240517C00150000 | 4/22/2024 1:43 PM | 150 | 2.80 | 2.20 | 7.00 | 0.00 | 0.00% | 10 | 95 | 47.02% |
IWN240517C00151000 | 4/25/2024 7:58 PM | 151 | 2.95 | 1.50 | 6.50 | -1.35 | -31.40% | 12 | 677 | 46.83% |
IWN240517C00152000 | 4/24/2024 2:55 PM | 152 | 2.71 | 0.80 | 5.70 | 0.00 | 0.00% | 1 | 213 | 44.41% |
IWN240517C00153000 | 4/19/2024 5:31 PM | 153 | 1.70 | 0.20 | 4.80 | 0.00 | 0.00% | 9 | 37 | 41.15% |
IWN240517C00154000 | 4/23/2024 5:42 PM | 154 | 1.63 | 0.00 | 4.80 | -1.02 | -38.49% | 2 | 25 | 43.87% |
IWN240517C00155000 | 4/23/2024 6:55 PM | 155 | 1.10 | 0.00 | 4.80 | -1.15 | -51.11% | 1 | 1,247 | 46.50% |
IWN240517C00156000 | 4/25/2024 2:32 PM | 156 | 0.91 | 0.95 | 5.60 | -0.74 | -44.85% | 1 | 16 | 54.61% |
IWN240517C00157000 | 4/24/2024 5:52 PM | 157 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | 34 | 40 | 51.47% |
IWN240517C00158000 | 4/23/2024 3:33 PM | 158 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 18 | 53.83% |
IWN240517C00159000 | 4/25/2024 2:42 PM | 159 | 0.42 | 0.00 | 4.00 | -0.10 | -19.23% | 1 | 8 | 50.31% |
IWN240517C00160000 | 4/25/2024 3:15 PM | 160 | 0.30 | 0.05 | 1.00 | -0.20 | -40.00% | 4 | 53 | 27.71% |
IWN240517C00161000 | 4/11/2024 2:27 PM | 161 | 1.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 5 | 34.28% |
IWN240517C00163000 | 4/12/2024 4:31 PM | 163 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 64.78% |
IWN240517C00165000 | 4/24/2024 2:45 PM | 165 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 68 | 68.82% |
IWN240517C00168000 | 4/3/2024 7:19 PM | 168 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 54.64% |
IWN240517C00170000 | 4/15/2024 1:30 PM | 170 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 17 | 57.93% |
IWN240517C00175000 | 3/22/2024 2:31 PM | 175 | 0.45 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 37 | 49.81% |
IWN240517C00180000 | 3/13/2024 3:38 PM | 180 | 0.31 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 8 | 47.56% |
IWN240517C00185000 | 12/29/2023 2:54 PM | 185 | 0.94 | 0.00 | 1.80 | 0.00 | 0.00% | 30 | 12 | 60.52% |
IWN240517C00190000 | 12/29/2023 8:04 PM | 190 | 0.56 | 0.00 | 1.80 | 0.00 | 0.00% | 60 | 19 | 66.11% |
IWN240517C00195000 | 12/26/2023 6:11 PM | 195 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 8 | 92.46% |
IWN240517C00205000 | 3/13/2024 1:46 PM | 205 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 68.65% |
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 | 4.80 | 0.00 | 0.00% | 10 | 12 | 126.64% |
IWN240517P00110000 | 1/24/2024 2:30 PM | 110 | 0.30 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 57 | 84.47% |
IWN240517P00120000 | 4/16/2024 1:45 PM | 120 | 0.24 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 22 | 90.11% |
IWN240517P00125000 | 4/16/2024 3:43 PM | 125 | 0.38 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 15 | 78.49% |
IWN240517P00127000 | 3/13/2024 3:38 PM | 127 | 0.31 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 23 | 51.47% |
IWN240517P00128000 | 4/19/2024 5:34 PM | 128 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 71.58% |
IWN240517P00129000 | 2/20/2024 5:33 PM | 129 | 0.98 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 69.29% |
IWN240517P00130000 | 4/16/2024 1:45 PM | 130 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 55 | 66.99% |
IWN240517P00131000 | 4/16/2024 2:44 PM | 131 | 0.54 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 64.70% |
IWN240517P00132000 | 2/20/2024 5:33 PM | 132 | 1.32 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 14 | 62.39% |
IWN240517P00133000 | 2/8/2024 6:33 PM | 133 | 1.40 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 1 | 63.57% |
IWN240517P00134000 | 4/18/2024 6:55 PM | 134 | 0.65 | 0.00 | 4.50 | 0.00 | 0.00% | 37 | 37 | 56.27% |
IWN240517P00135000 | 4/19/2024 5:58 PM | 135 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 47 | 55.47% |
IWN240517P00136000 | 4/16/2024 2:30 PM | 136 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 6 | 53.15% |
IWN240517P00137000 | 2/15/2024 7:50 PM | 137 | 1.40 | 0.15 | 4.80 | 0.00 | 0.00% | 38 | 49 | 51.51% |
IWN240517P00138000 | 4/25/2024 4:55 PM | 138 | 0.40 | 0.00 | 4.80 | -0.60 | -60.00% | 1 | 13 | 68.84% |
IWN240517P00139000 | 4/24/2024 1:55 PM | 139 | 0.31 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 66.10% |
IWN240517P00140000 | 4/22/2024 1:33 PM | 140 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 88 | 63.34% |
IWN240517P00141000 | 2/6/2024 2:54 PM | 141 | 3.30 | 0.20 | 3.40 | 0.00 | 0.00% | 1 | 11 | 49.56% |
IWN240517P00142000 | 4/23/2024 3:30 PM | 142 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 42 | 29 | 57.74% |
IWN240517P00143000 | 4/23/2024 2:33 PM | 143 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 100 | 29 | 54.91% |
IWN240517P00144000 | 4/23/2024 2:20 PM | 144 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 22 | 6 | 52.03% |
IWN240517P00145000 | 4/24/2024 1:55 PM | 145 | 0.91 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 19 | 49.10% |
IWN240517P00146000 | 4/19/2024 6:41 PM | 146 | 3.20 | 0.25 | 4.80 | 0.00 | 0.00% | 49 | 59 | 46.11% |
IWN240517P00147000 | 4/22/2024 1:50 PM | 147 | 2.65 | 0.15 | 4.80 | 0.00 | 0.00% | 1 | 251 | 43.05% |
IWN240517P00148000 | 4/23/2024 1:39 PM | 148 | 2.30 | 0.25 | 5.00 | 0.00 | 0.00% | 1 | 27 | 41.30% |
IWN240517P00149000 | 4/24/2024 1:38 PM | 149 | 1.95 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 31 | 38.04% |
IWN240517P00150000 | 4/24/2024 6:56 PM | 150 | 2.50 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 73 | 34.63% |
IWN240517P00151000 | 4/24/2024 7:08 PM | 151 | 2.94 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 6 | 29.69% |
IWN240517P00152000 | 2/8/2024 4:12 PM | 152 | 7.73 | 1.90 | 6.60 | 0.00 | 0.00% | 1 | 3 | 38.16% |
IWN240517P00153000 | 12/22/2023 2:45 PM | 153 | 5.30 | 6.00 | 8.80 | 0.00 | 0.00% | 11 | 11 | 49.23% |
IWN240517P00154000 | 4/9/2024 6:46 PM | 154 | 3.00 | 1.70 | 6.70 | 0.00 | 0.00% | 1 | 17 | 30.47% |
IWN240517P00155000 | 4/23/2024 3:13 PM | 155 | 7.10 | 2.30 | 7.30 | 2.20 | 44.90% | 1 | 24 | 30.02% |
IWN240517P00156000 | 4/19/2024 7:56 PM | 156 | 8.18 | 3.30 | 8.20 | 0.00 | 0.00% | 1 | 0 | 31.57% |
IWN240517P00160000 | 2/22/2024 7:20 PM | 160 | 11.20 | 5.80 | 9.90 | 0.00 | 0.00% | 1 | 2 | 14.45% |
IWN240517P00175000 | 12/28/2023 4:48 PM | 175 | 17.80 | 20.20 | 25.10 | 0.00 | 0.00% | - | 0 | 37.01% |
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%