IWD - iShares Russell 1000 Value ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWD200417C000860002020-03-24 9:53AM EDT86.0010.5016.9020.500.00-1094.73%
IWD200417C000940002020-03-18 10:38AM EDT94.007.7110.2012.700.00--276.27%
IWD200417C000950002020-03-23 10:05PM EDT95.001.819.0012.200.00--274.22%
IWD200417C000970002020-03-20 3:07PM EDT97.001.807.509.400.00-41441461.62%
IWD200417C000980002020-03-24 2:57PM EDT98.001.806.509.600.00-32933166.53%
IWD200417C001000002020-03-31 2:38PM EDT100.003.995.206.900.00-1655.52%
IWD200417C001050002020-03-16 3:06PM EDT105.003.700.003.800.00--261.08%
IWD200417C001060002020-03-24 9:45AM EDT106.000.500.003.000.00-12355.66%
IWD200417C001070002020-03-03 11:03PM EDT107.0015.800.001.700.00--142.04%
IWD200417C001100002020-03-16 12:06AM EDT110.003.500.002.300.00--264.94%
IWD200417C001110002020-03-25 1:08PM EDT111.001.250.001.950.00-5563.62%
IWD200417C001120002020-03-09 11:15AM EDT112.002.300.701.850.00---55.91%
IWD200417C001160002020-03-16 3:47PM EDT116.000.750.001.650.00--260.06%
IWD200417C001230002020-03-09 2:47PM EDT123.001.030.401.550.00---83.84%
IWD200417C001240002020-03-11 2:24PM EDT124.000.540.300.450.00-25-67.77%
IWD200417C001260002020-03-09 2:47PM EDT126.000.510.151.400.00---86.13%
IWD200417C001280002020-03-09 12:02AM EDT128.001.75-1.050.00--198.88%
IWD200417C001340002020-02-26 4:17PM EDT134.001.050.152.050.00--186114.84%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWD200417P000800002020-04-06 3:14PM EDT80.000.300.001.600.00-30114.06%
IWD200417P000810002020-04-01 3:44PM EDT81.001.250.001.600.00--1109.86%
IWD200417P000850002020-03-25 1:08PM EDT85.002.100.001.700.00-1594.82%
IWD200417P000900002020-04-03 3:24PM EDT90.001.680.001.450.00-11870.65%
IWD200417P000910002020-04-03 10:51AM EDT91.001.670.001.750.00-1170.70%
IWD200417P000920002020-03-20 3:29PM EDT92.007.000.001.850.00--267.82%
IWD200417P000930002020-03-27 9:31AM EDT93.003.800.151.800.00-1164.80%
IWD200417P000940002020-04-03 1:06PM EDT94.003.450.301.800.00-3362.23%
IWD200417P000990002020-03-17 3:52PM EDT99.0010.300.202.350.00--061.33%
IWD200417P001000002020-04-02 3:58PM EDT100.005.800.701.700.00-1145.70%
IWD200417P001010002020-03-24 12:24PM EDT101.009.500.753.600.00-1168.29%
IWD200417P001060002020-03-12 12:41PM EDT106.0012.001.505.500.00--258.69%
IWD200417P001070002020-03-16 12:33PM EDT107.0013.902.055.000.00--142.29%
IWD200417P001100002020-03-09 10:51AM EDT110.006.104.007.400.00--245.48%
IWD200417P001110002020-03-10 6:49PM EDT111.005.335.008.300.00--247.41%
IWD200417P001230002020-03-03 11:03PM EDT123.003.9625.9029.200.00--1206.74%
IWD200417P001240002020-03-02 1:02AM EDT124.009.7023.4026.100.00-11152.69%
IWD200417P001250002020-03-03 11:03PM EDT125.003.9227.9030.600.00--2209.64%
IWD200417P001260002020-03-26 1:38PM EDT126.004.9328.4032.200.00-10213.94%
IWD200417P001300002020-03-27 4:59AM EDT130.0030.0029.0034.000.00--3184.28%
IWD200417P001310002020-03-09 3:47PM EDT131.0020.7624.5028.500.00--0110.74%