NYSEArca - Delayed Quote USD

iShares Russell 2000 Value ETF (IWN)

150.18 -1.10 (-0.73%)
At close: April 25 at 4:00 PM EDT
150.85 +0.67 (+0.45%)
After hours: April 25 at 5:50 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 21 109.72%
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%

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 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