NYSEArca - Delayed Quote USD

iShares Russell 1000 Growth ETF (IWF)

327.99 +5.94 (+1.84%)
At close: April 26 at 4:00 PM EDT
322.05 -5.94 (-1.81%)
After hours: April 26 at 6:22 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IWF240517C00149840 1/16/2024 5:02 AM 149.84 129.60 - - 0.00 0.00% - - 0.00%
IWF240517C00150000 11/6/2023 2:35 PM 150 129.60 139.70 144.50 0.00 0.00% 8 8 0.00%
IWF240517C00184840 12/26/2023 4:06 PM 184.84 122.53 130.50 134.50 0.00 0.00% - 1 0.00%
IWF240517C00214840 3/15/2024 5:54 PM 214.84 116.50 117.40 121.00 0.00 0.00% 10 0 153.78%
IWF240517C00215000 10/26/2023 7:23 PM 215 52.22 79.00 83.70 0.00 0.00% - 0 0.00%
IWF240517C00229840 1/16/2024 5:02 AM 229.84 38.20 - - 0.00 0.00% - - 0.00%
IWF240517C00230000 10/27/2023 7:44 PM 230 38.20 65.00 69.80 0.00 0.00% 30 6 0.00%
IWF240517C00244840 2/14/2024 5:49 PM 244.84 82.79 85.40 89.40 0.00 0.00% 15 15 104.53%
IWF240517C00249840 2/20/2024 3:26 PM 249.84 74.32 88.70 93.40 0.00 0.00% 14 14 148.33%
IWF240517C00254840 4/17/2024 4:05 PM 254.84 71.25 71.60 75.60 0.00 0.00% 5 38 55.91%
IWF240517C00255000 11/30/2023 4:45 PM 255 42.85 0.00 0.00 0.00 0.00% 5 38 0.00%
IWF240517C00259840 2/20/2024 3:28 PM 259.84 64.72 78.80 83.50 0.00 0.00% - 4 135.12%
IWF240517C00264840 4/17/2024 3:42 PM 264.84 61.66 61.90 66.10 0.00 0.00% 1 1 54.86%
IWF240517C00265000 12/14/2023 7:54 PM 265 41.53 0.00 0.00 0.00 0.00% - 4 0.00%
IWF240517C00269840 11/28/2023 2:51 PM 269.84 31.23 39.70 44.40 0.00 0.00% - 0 0.00%
IWF240517C00270000 11/28/2023 2:51 PM 270 31.23 0.00 0.00 0.00 0.00% 2 0 0.00%
IWF240517C00274840 4/3/2024 5:37 PM 274.84 62.53 52.40 55.60 0.00 0.00% 20 10 61.22%
IWF240517C00275000 12/19/2023 7:30 PM 275 37.00 0.00 0.00 0.00 0.00% 1 42 0.00%
IWF240517C00279840 1/16/2024 5:02 AM 279.84 16.70 - - 0.00 0.00% - - 0.00%
IWF240517C00280000 11/10/2023 3:28 PM 280 16.70 23.50 28.10 0.00 0.00% 2 5 0.00%
IWF240517C00284840 4/22/2024 6:46 PM 284.84 37.23 41.70 45.40 0.00 0.00% 1 24 50.62%
IWF240517C00285000 12/5/2023 4:23 PM 285 19.96 0.00 0.00 0.00 0.00% 56 63 0.00%
IWF240517C00289840 1/11/2024 8:33 PM 289.84 24.90 42.50 46.40 0.00 0.00% 20 21 67.12%
IWF240517C00290000 12/13/2023 5:27 PM 290 19.41 0.00 0.00 0.00 0.00% 4 41 0.00%
IWF240517C00294840 4/19/2024 3:17 PM 294.84 27.05 32.90 36.10 0.00 0.00% 1 15 45.47%
IWF240517C00295000 12/12/2023 7:42 PM 295 16.05 0.00 0.00 0.00 0.00% 12 12 0.00%
IWF240517C00299840 4/18/2024 5:11 PM 299.84 26.50 27.30 31.00 0.00 0.00% 2 41 40.10%
IWF240517C00300000 12/15/2023 4:05 PM 300 15.90 0.00 0.00 0.00 0.00% 1 23 0.00%
IWF240517C00304840 4/26/2024 3:53 PM 304.84 25.32 23.90 25.80 4.41 21.09% 15 33 34.24%
IWF240517C00305000 12/14/2023 7:11 PM 305 11.43 0.00 0.00 0.00 0.00% 1 13 0.00%
IWF240517C00309840 4/24/2024 6:55 PM 309.84 17.00 19.50 20.80 0.00 0.00% 3 111 29.32%
IWF240517C00310000 12/18/2023 3:02 PM 310 10.80 0.00 0.00 0.00 0.00% 1 1 0.00%
IWF240517C00314840 4/23/2024 7:54 PM 314.84 12.87 13.80 16.80 0.00 0.00% 1 30 28.25%
IWF240517C00315000 12/12/2023 2:30 PM 315 6.60 0.00 0.00 0.00 0.00% 6 24 0.00%
IWF240517C00319840 4/25/2024 4:24 PM 319.84 6.70 9.20 11.60 0.00 0.00% 18 24 21.80%
IWF240517C00324840 4/26/2024 4:33 PM 324.84 7.90 6.10 7.90 3.00 61.22% 5 63 19.84%
IWF240517C00325000 12/15/2023 6:43 PM 325 4.10 0.00 0.00 0.00 0.00% 5 5 0.00%
IWF240517C00329840 4/26/2024 1:44 PM 329.84 3.95 2.90 4.80 1.32 50.19% 1 66 18.04%
IWF240517C00330000 11/8/2023 2:53 PM 330 1.00 1.90 3.20 0.00 0.00% 2 6 13.11%
IWF240517C00334840 4/26/2024 4:09 PM 334.84 2.75 2.00 2.50 1.05 61.76% 4 641 16.48%
IWF240517C00339840 4/26/2024 7:27 PM 339.84 1.23 0.15 1.30 0.98 392.00% 7 137 16.33%
IWF240517C00344840 4/22/2024 6:10 PM 344.84 0.25 0.25 0.40 0.00 0.00% 7 104 14.58%
IWF240517C00349840 4/26/2024 5:09 PM 349.84 0.20 0.00 0.25 0.08 66.67% 5 110 16.02%
IWF240517C00350000 12/14/2023 2:37 PM 350 1.20 0.00 0.00 0.00 0.00% 5 12 6.25%
IWF240517C00354840 3/26/2024 7:44 PM 354.84 2.30 0.00 0.75 0.00 0.00% 110 113 23.80%
IWF240517C00359840 2/9/2024 6:10 PM 359.84 1.75 0.50 1.70 0.00 0.00% - 50 33.48%
IWF240517C00364840 4/5/2024 4:17 PM 364.84 0.42 0.00 0.75 0.00 0.00% 10 11 29.88%
IWF240517C00369840 3/8/2024 6:09 PM 369.84 0.78 0.00 0.75 0.00 0.00% 2 2 32.74%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IWF240517P00184840 2/8/2024 7:44 PM 184.84 3.10 0.00 2.20 0.00 0.00% - 1 132.62%
IWF240517P00194840 2/21/2024 2:30 PM 194.84 0.15 0.00 4.80 0.00 0.00% - 0 142.85%
IWF240517P00195000 11/30/2023 3:53 PM 195 0.43 0.00 0.00 0.00 0.00% - 1 50.00%
IWF240517P00199840 1/16/2024 5:02 AM 199.84 1.40 - - 0.00 0.00% - - 0.00%
IWF240517P00200000 9/21/2023 1:30 PM 200 1.40 2.00 2.60 0.00 0.00% - 10 135.52%
IWF240517P00204840 1/16/2024 5:02 AM 204.84 1.65 - - 0.00 0.00% - - 0.00%
IWF240517P00205000 9/21/2023 1:30 PM 205 1.65 2.35 2.95 0.00 0.00% - 1 134.16%
IWF240517P00209840 1/16/2024 5:02 AM 209.84 2.55 - - 0.00 0.00% - - 0.00%
IWF240517P00210000 10/25/2023 1:30 PM 210 2.55 0.00 0.00 0.00 0.00% 10 0 50.00%
IWF240517P00219840 1/8/2024 5:52 PM 219.84 0.60 0.00 0.75 0.00 0.00% 10 19 80.96%
IWF240517P00220000 11/16/2023 6:57 PM 220 1.00 0.50 5.00 0.00 0.00% 10 19 118.51%
IWF240517P00234840 1/16/2024 5:02 AM 234.84 3.60 - - 0.00 0.00% - - 0.00%
IWF240517P00235000 11/3/2023 2:30 PM 235 3.60 1.40 1.85 0.00 0.00% 1 4 90.58%
IWF240517P00239840 4/3/2024 2:33 PM 239.84 0.10 0.00 0.75 0.00 0.00% 2 20 65.33%
IWF240517P00240000 12/4/2023 4:40 PM 240 2.18 0.00 0.00 0.00 0.00% 3 22 25.00%
IWF240517P00244840 1/16/2024 5:02 AM 244.84 2.94 - - 0.00 0.00% - - 0.00%
IWF240517P00245000 11/15/2023 6:21 PM 245 2.94 0.10 5.00 0.00 0.00% - 1 90.60%
IWF240517P00249840 12/22/2023 2:30 PM 249.84 1.97 0.00 4.80 0.00 0.00% 1 10 84.49%
IWF240517P00250000 12/11/2023 2:30 PM 250 2.29 0.00 0.00 0.00 0.00% 1 11 25.00%
IWF240517P00254840 2/8/2024 3:17 PM 254.84 0.60 0.00 4.80 0.00 0.00% 8 10 79.66%
IWF240517P00255000 12/4/2023 4:34 PM 255 3.50 0.00 0.00 0.00 0.00% 1 2 25.00%
IWF240517P00259840 12/29/2023 4:30 PM 259.84 2.40 0.00 1.75 0.00 0.00% 8 140 59.20%
IWF240517P00260000 12/7/2023 8:24 PM 260 3.50 0.00 0.00 0.00 0.00% 9 132 25.00%
IWF240517P00264840 2/21/2024 5:55 PM 264.84 0.50 0.00 0.00 0.00 0.00% 1 9 25.00%
IWF240517P00265000 12/13/2023 7:45 PM 265 3.00 0.00 0.00 0.00 0.00% 1 9 25.00%
IWF240517P00269840 2/6/2024 2:30 PM 269.84 1.00 0.00 0.00 0.00 0.00% 11 22 12.50%
IWF240517P00270000 11/15/2023 4:03 PM 270 6.30 1.15 4.70 0.00 0.00% 11 15 69.19%
IWF240517P00279840 1/4/2024 2:46 PM 279.84 5.70 1.25 1.65 0.00 0.00% 3 4 50.66%
IWF240517P00280000 12/18/2023 8:21 PM 280 4.30 0.00 0.00 0.00 0.00% 1 6 12.50%
IWF240517P00284840 4/4/2024 7:50 PM 284.84 0.45 0.00 0.75 0.00 0.00% 2 6 38.21%
IWF240517P00285000 11/20/2023 6:25 PM 285 9.00 0.00 0.00 0.00 0.00% - 3 12.50%
IWF240517P00289840 4/23/2024 4:50 PM 289.84 0.35 0.00 0.75 0.00 0.00% 1 8 34.42%
IWF240517P00290000 12/19/2023 3:01 PM 290 5.50 0.00 0.00 0.00 0.00% 4 7 12.50%
IWF240517P00294840 2/16/2024 5:28 PM 294.84 1.85 0.15 3.00 0.00 0.00% 1 10 45.75%
IWF240517P00295000 10/3/2023 2:00 PM 295 28.48 24.40 27.10 0.00 0.00% 1 0 135.27%
IWF240517P00299840 4/24/2024 1:42 PM 299.84 0.53 0.20 0.45 0.00 0.00% 100 245 23.87%
IWF240517P00300000 12/19/2023 5:53 PM 300 8.82 0.00 0.00 0.00 0.00% 25 40 6.25%
IWF240517P00304840 4/24/2024 2:14 PM 304.84 0.85 0.35 0.55 0.00 0.00% 2 8 21.29%
IWF240517P00309840 4/24/2024 1:42 PM 309.84 1.26 0.75 0.90 0.00 0.00% 100 229 20.12%
IWF240517P00314840 4/25/2024 2:48 PM 314.84 4.17 1.25 1.45 0.00 0.00% 1 12 18.87%
IWF240517P00319840 4/25/2024 3:52 PM 319.84 5.90 2.05 2.30 0.00 0.00% 3 14 17.52%
IWF240517P00324840 4/22/2024 7:53 PM 324.84 8.70 3.20 4.00 0.00 0.00% 1 61 17.39%
IWF240517P00329840 4/12/2024 3:15 PM 329.84 5.40 5.20 5.80 0.00 0.00% 1 1 15.31%
IWF240517P00334840 4/2/2024 7:55 PM 334.84 6.60 7.60 8.80 0.00 0.00% - 7 14.46%
IWF240517P00339840 4/26/2024 2:54 PM 339.84 12.00 11.10 12.60 -8.20 -40.59% 4 4 13.53%
IWF240517P00349840 3/11/2024 3:29 PM 349.84 22.00 16.10 18.60 0.00 0.00% 4 4 0.00%

Related Tickers