NYSEArca - Nasdaq Real Time Price • USD
iShares Russell Mid-Cap Value ETF (IWS)
As of 3:50 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWS240517C00085000 | 11/13/2023 7:34 PM | 85 | 19.36 | 27.50 | 31.40 | 0.00 | 0.00% | - | 140 | 0.00% |
IWS240517C00105000 | 10/31/2023 5:11 PM | 105 | 3.02 | 6.60 | 8.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
IWS240517C00108000 | 2/20/2024 4:21 PM | 108 | 10.35 | 15.70 | 18.00 | 0.00 | 0.00% | 2 | 2 | 86.22% |
IWS240517C00110000 | 2/6/2024 6:37 PM | 110 | 7.05 | 11.60 | 13.90 | 0.00 | 0.00% | 1 | 1 | 57.57% |
IWS240517C00112000 | 12/13/2023 8:38 PM | 112 | 6.44 | 5.80 | 6.80 | 0.00 | 0.00% | - | 1 | 0.00% |
IWS240517C00113000 | 11/20/2023 6:48 PM | 113 | 2.44 | 5.60 | 6.70 | 0.00 | 0.00% | - | 14 | 0.00% |
IWS240517C00116000 | 2/13/2024 4:14 PM | 116 | 2.95 | 5.40 | 7.10 | 0.00 | 0.00% | 2 | 3 | 41.24% |
IWS240517C00117000 | 2/15/2024 2:40 PM | 117 | 4.10 | 4.70 | 6.50 | 0.00 | 0.00% | 3 | 2 | 41.22% |
IWS240517C00119000 | 3/15/2024 4:26 PM | 119 | 4.23 | 2.40 | 3.90 | 0.00 | 0.00% | 2 | 5 | 28.32% |
IWS240517C00120000 | 4/23/2024 4:27 PM | 120 | 1.90 | 1.70 | 2.70 | 0.00 | 0.00% | 2 | 100 | 22.49% |
IWS240517C00125000 | 4/22/2024 6:34 PM | 125 | 0.20 | 0.00 | 0.60 | 0.00 | 0.00% | 29 | 39 | 18.73% |
IWS240517C00130000 | 1/5/2024 4:28 PM | 130 | 0.43 | 0.10 | 0.50 | 0.00 | 0.00% | 1 | 1 | 27.49% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWS240517P00075000 | 1/16/2024 2:36 PM | 75 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | - | 2 | 118.16% |
IWS240517P00095000 | 2/6/2024 6:04 PM | 95 | 0.37 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 0 | 91.85% |
IWS240517P00100000 | 4/19/2024 7:31 PM | 100 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 34.47% |
IWS240517P00106000 | 2/13/2024 2:30 PM | 106 | 0.75 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 42.26% |
IWS240517P00107000 | 11/24/2023 5:55 PM | 107 | 3.68 | 1.15 | 1.85 | 0.00 | 0.00% | 1 | 1 | 52.83% |
IWS240517P00111000 | 9/29/2023 1:30 PM | 111 | 7.30 | 12.60 | 15.20 | 0.00 | 0.00% | 10 | 10 | 160.97% |
IWS240517P00112000 | 4/12/2024 7:56 PM | 112 | 0.45 | 0.05 | 0.50 | 0.00 | 0.00% | - | 1 | 25.78% |
IWS240517P00115000 | 4/22/2024 2:40 PM | 115 | 0.90 | 0.10 | 0.70 | 0.00 | 0.00% | 1 | 1 | 21.31% |
IWS240517P00118000 | 4/11/2024 2:39 PM | 118 | 1.19 | 0.45 | 1.50 | 0.00 | 0.00% | 1 | 0 | 20.67% |
Related Tickers
CQQQ Invesco China Technology ETF
34.06
+3.93%
QLD ProShares Ultra QQQ
82.06
+3.39%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.94
+3.25%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.36
+2.86%
EZA iShares MSCI South Africa ETF
40.01
+2.54%
GXG Global X MSCI Colombia ETF
25.75
+2.59%
SMH VanEck Semiconductor ETF
217.69
+2.59%
IGM iShares Expanded Tech Sector ETF
83.71
+2.44%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
FTXL First Trust Nasdaq Semiconductor ETF
87.44
+2.36%
FLJH Franklin FTSE Japan Hedged ETF
31.10
+2.21%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
IYW iShares U.S. Technology ETF
131.12
+2.28%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.43
+2.25%
FLLA Franklin FTSE Latin America ETF
22.99
+2.24%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.79
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
68.38
+2.22%
DXJ WisdomTree Japan Hedged Equity Fund
107.94
+2.19%
PSI Invesco Semiconductors ETF
54.60
+2.19%
SOXX iShares Semiconductor ETF
216.92
+2.12%
ONEQ Fidelity Nasdaq Composite Index ETF
62.83
+2.18%
IVW iShares S&P 500 Growth ETF
82.66
+2.09%
SCHG Schwab U.S. Large-Cap Growth ETF
90.66
+2.04%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
58.93
+1.65%
TMFC Motley Fool 100 Index ETF
48.48
+2.06%
TUR iShares MSCI Turkey ETF
39.59
+2.14%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.08
+2.06%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.59
+2.02%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.92
+1.89%
IWY iShares Russell Top 200 Growth ETF
190.64
+2.03%
IUSG iShares Core S&P U.S. Growth ETF
114.52
+1.96%
MGK Vanguard Mega Cap Growth Index Fund
278.19
+1.97%
VUG Vanguard Growth Index Fund ETF Shares
335.57
+1.94%
IWF iShares Russell 1000 Growth ETF
328.29
+1.94%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.09
+1.91%
NULG Nuveen ESG Large-Cap Growth ETF
74.04
+1.93%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.47
+1.89%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.71
+1.72%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.01
+1.84%
XSD SPDR S&P Semiconductor ETF
224.86
+1.92%
VGT Vanguard Information Technology Index Fund ETF Shares
504.59
+1.85%
QTUM Defiance Quantum ETF
58.38
+1.78%
IOO iShares Global 100 ETF
88.64
+1.76%
BOUT Innovator IBD Breakout Opportunities ETF
34.19
+1.75%
QQQ Invesco QQQ Trust
431.67
+1.70%
ILCG iShares Morningstar Growth ETF
73.53
+1.76%
FTEC Fidelity MSCI Information Technology Index ETF
149.99
+1.71%
FLN First Trust Latin America AlphaDEX Fund
19.74
+1.86%
XLG Invesco S&P 500 Top 50 ETF
41.22
+1.70%
EWW iShares MSCI Mexico ETF
66.90
+1.67%
CNYA iShares MSCI China A ETF
26.39
+1.62%
DSI iShares MSCI KLD 400 Social ETF
97.80
+1.59%
IXN iShares Global Tech ETF
71.88
+1.60%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.62
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
FV First Trust Dorsey Wright Focus 5 ETF
54.68
+1.56%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
SPHQ Invesco S&P 500 Quality ETF
59.41
+1.46%
OEF iShares S&P 100 ETF
241.80
+1.45%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
EPU iShares MSCI Peru ETF
41.04
+1.43%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
HEDJ WisdomTree Europe Hedged Equity Fund
47.78
+1.35%
XLK Technology Select Sector SPDR Fund
200.13
+1.28%
XHB SPDR S&P Homebuilders ETF
103.83
+1.33%
IWL iShares Russell Top 200 ETF
124.01
+1.32%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.75
+1.30%
MGC Vanguard Mega Cap Index Fund
182.26
+1.29%
CIBR First Trust NASDAQ Cybersecurity ETF
54.89
+1.31%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.35
+1.23%
LIT Global X Lithium & Battery Tech ETF
42.74
+1.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.21
+1.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.26%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
XAR SPDR S&P Aerospace & Defense ETF
136.23
+1.21%
SPMO Invesco S&P 500 Momentum ETF
77.08
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.67
+1.23%
BLOK Amplify Transformational Data Sharing ETF
32.71
+1.24%
ITB iShares U.S. Home Construction ETF
105.70
+1.24%
RTH VanEck Retail ETF
201.01
+1.22%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.22%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.46
+1.08%
PBUS Invesco MSCI USA ETF
51.00
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.16%
CEFS Saba Closed-End Funds ETF
19.88
+1.15%
EWT iShares MSCI Taiwan ETF
47.06
+1.12%
VOO Vanguard S&P 500 ETF
467.69
+1.10%
IVV iShares Core S&P 500 ETF
511.35
+1.09%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.27
+1.58%
SPEM SPDR Portfolio Emerging Markets ETF
36.55
+1.12%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.75
+1.11%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.24
+1.11%
PEXL Pacer US Export Leaders ETF
47.77
+1.34%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%