IWN - iShares Russell 2000 Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWN190920C001010002019-08-19 12:03AM EDT101.0011.1020.7025.500.00--3992.97%
IWN190920C001100002019-08-23 3:29PM EDT110.0012.2011.5016.400.00-1000136.23%
IWN190920C001110002019-09-16 2:31PM EDT111.0013.4012.0015.30+9.90+282.86%10310081.74%
IWN190920C001120002019-09-16 2:35PM EDT112.0012.3010.9013.00+10.14+469.44%10010087.99%
IWN190920C001130002019-08-27 1:31PM EDT113.001.758.7013.400.00-212117.73%
IWN190920C001140002019-08-23 3:28PM EDT114.001.717.5012.300.00-414109.28%
IWN190920C001150002019-09-11 9:58AM EDT115.006.507.5011.500.00-112857.67%
IWN190920C001160002019-09-09 2:05PM EDT116.002.805.6010.300.00-22296.73%
IWN190920C001170002019-09-13 12:06PM EDT117.006.794.609.300.00-31890.36%
IWN190920C001180002019-09-11 3:21PM EDT118.005.203.708.500.00-1089887.89%
IWN190920C001190002019-08-14 11:45AM EDT119.005.102.506.50+4.50+750.00%82061.21%
IWN190920C001200002019-09-16 11:14AM EDT120.004.803.305.00+0.65+15.66%5014844.68%
IWN190920C001210002019-09-16 1:34PM EDT121.003.552.505.10+0.55+18.33%155659.77%
IWN190920C001220002019-09-12 11:03AM EDT122.001.170.503.300.00-41841937.99%
IWN190920C001230002019-09-16 12:10PM EDT123.001.550.003.80+0.10+6.90%514557.20%
IWN190920C001240002019-09-16 3:47PM EDT124.001.100.901.55-0.10-8.33%112727.12%
IWN190920C001250002019-09-16 3:03PM EDT125.000.700.450.75+0.55+366.67%256020.63%
IWN190920C001260002019-09-16 12:00AM EDT126.000.280.150.500.00--1021.73%
IWN190920C001280002019-07-31 2:53PM EDT128.000.40-4.600.00--5109.20%
IWN190920C001310002019-07-31 11:12AM EDT131.000.220.000.700.00--150.24%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWN190920P001000002019-08-19 12:03AM EDT100.000.320.000.200.00--191.60%
IWN190920P001010002019-08-27 12:26PM EDT101.000.390.000.100.00-110179.30%
IWN190920P001050002019-09-06 1:58PM EDT105.000.100.000.250.00-3276.37%
IWN190920P001060002019-08-29 11:26AM EDT106.000.380.000.200.00-11069.92%
IWN190920P001070002019-08-29 11:26AM EDT107.000.500.000.200.00-12066.41%
IWN190920P001080002019-08-05 1:16PM EDT108.001.700.050.150.00--062.70%
IWN190920P001090002019-09-11 3:54PM EDT109.000.050.000.200.00-2359.18%
IWN190920P001100002019-09-09 10:32AM EDT110.000.100.000.150.00-1030753.13%
IWN190920P001110002019-09-06 9:56AM EDT111.000.360.000.150.00-12356.25%
IWN190920P001120002019-09-09 2:33PM EDT112.000.200.000.100.00-114348.63%
IWN190920P001130002019-09-09 2:33PM EDT113.000.300.000.100.00-12345.12%
IWN190920P001140002019-08-26 10:17AM EDT114.003.600.000.150.00-42345.12%
IWN190920P001150002019-09-09 12:38PM EDT115.000.750.000.150.00-162641.31%
IWN190920P001160002019-09-10 2:17PM EDT116.000.350.000.200.00-29740.14%
IWN190920P001170002019-09-09 12:29PM EDT117.000.560.000.200.00--136.13%
IWN190920P001180002019-09-12 3:15PM EDT118.000.200.000.150.00-507329.79%
IWN190920P001190002019-09-10 11:00AM EDT119.001.250.000.200.00-20322327.88%
IWN190920P001200002019-09-13 10:09AM EDT120.000.290.100.300.00-416126.86%
IWN190920P001210002019-08-01 2:04PM EDT121.003.914.509.500.00--0147.02%
IWN190920P001220002019-09-13 10:24AM EDT122.000.600.200.650.00-2324.73%
IWN190920P001230002019-09-11 3:18PM EDT123.001.380.450.950.00-1123.88%
IWN190920P001240002019-09-16 3:54PM EDT124.001.100.801.30-0.82-42.71%3122.12%
IWN190920P001250002019-08-02 10:21AM EDT125.008.197.8010.000.00-10144.19%