NYSEArca - Delayed Quote • USD
iShares Russell 2000 Value ETF (IWN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
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 | 107.79% |
IWN240517C00128000 | 12/1/2023 2:46 PM | 128 | 15.40 | 28.00 | 31.40 | 0.00 | 0.00% | 3 | 5 | 119.20% |
IWN240517C00129000 | 11/29/2023 2:44 PM | 129 | 15.20 | 29.60 | 31.70 | 0.00 | 0.00% | - | 6 | 133.72% |
IWN240517C00130000 | 11/30/2023 2:44 PM | 130 | 13.80 | 26.00 | 30.20 | 0.00 | 0.00% | - | 5 | 116.80% |
IWN240517C00132000 | 2/28/2024 3:51 PM | 132 | 22.42 | 25.50 | 30.50 | 0.00 | 0.00% | 1 | 4 | 127.10% |
IWN240517C00133000 | 12/20/2023 8:40 PM | 133 | 24.30 | 17.00 | 20.60 | 0.00 | 0.00% | 2 | 13 | 65.53% |
IWN240517C00134000 | 4/2/2024 1:38 PM | 134 | 22.20 | 16.10 | 19.40 | 0.00 | 0.00% | 2 | 1 | 61.00% |
IWN240517C00135000 | 12/20/2023 8:05 PM | 135 | 22.90 | 16.20 | 18.80 | 0.00 | 0.00% | 1 | 1 | 62.74% |
IWN240517C00137000 | 3/4/2024 8:32 PM | 137 | 18.11 | 18.20 | 21.50 | 0.00 | 0.00% | 3 | 4 | 85.03% |
IWN240517C00138000 | 3/12/2024 3:52 PM | 138 | 17.06 | 15.20 | 16.10 | 0.00 | 0.00% | 1 | 4 | 53.89% |
IWN240517C00139000 | 1/8/2024 5:32 PM | 139 | 16.50 | 10.60 | 13.80 | 0.00 | 0.00% | 1 | 4 | 43.04% |
IWN240517C00140000 | 4/18/2024 7:15 PM | 140 | 8.40 | 10.40 | 13.70 | 0.00 | 0.00% | 6 | 18 | 49.40% |
IWN240517C00141000 | 1/24/2024 5:50 PM | 141 | 14.10 | 11.30 | 15.50 | 0.00 | 0.00% | 1 | 1 | 53.03% |
IWN240517C00142000 | 4/18/2024 4:45 PM | 142 | 7.53 | 8.30 | 11.90 | 0.00 | 0.00% | 1 | 13 | 46.09% |
IWN240517C00143000 | 1/26/2024 4:04 PM | 143 | 13.00 | 9.80 | 13.90 | 0.00 | 0.00% | 1 | 5 | 51.33% |
IWN240517C00144000 | 12/15/2023 2:30 PM | 144 | 15.54 | 8.70 | 13.30 | 0.00 | 0.00% | 5 | 8 | 67.54% |
IWN240517C00145000 | 4/22/2024 5:16 PM | 145 | 6.80 | 5.70 | 10.00 | 0.00 | 0.00% | 105 | 12 | 46.83% |
IWN240517C00146000 | 4/24/2024 2:55 PM | 146 | 6.46 | 4.80 | 9.30 | 0.00 | 0.00% | 1 | 47 | 46.19% |
IWN240517C00147000 | 2/5/2024 3:24 PM | 147 | 6.06 | 9.30 | 10.80 | 0.00 | 0.00% | 2 | 3 | 56.12% |
IWN240517C00148000 | 4/17/2024 2:14 PM | 148 | 4.10 | 3.40 | 7.70 | 0.00 | 0.00% | 3 | 8 | 42.97% |
IWN240517C00149000 | 4/25/2024 4:02 PM | 149 | 3.60 | 2.70 | 6.60 | 0.00 | 0.00% | 3 | 22 | 38.99% |
IWN240517C00150000 | 4/22/2024 1:43 PM | 150 | 2.80 | 2.45 | 6.40 | 0.00 | 0.00% | 10 | 95 | 41.35% |
IWN240517C00151000 | 4/25/2024 7:58 PM | 151 | 2.95 | 0.65 | 5.10 | 0.00 | 0.00% | 12 | 687 | 35.66% |
IWN240517C00152000 | 4/24/2024 2:55 PM | 152 | 2.71 | 0.05 | 4.90 | 0.00 | 0.00% | 1 | 213 | 37.59% |
IWN240517C00153000 | 4/26/2024 5:09 PM | 153 | 2.30 | 0.10 | 3.80 | 0.60 | 35.29% | 250 | 37 | 32.90% |
IWN240517C00154000 | 4/25/2024 7:18 PM | 154 | 1.63 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 27 | 42.99% |
IWN240517C00155000 | 4/25/2024 3:01 PM | 155 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1,246 | 45.84% |
IWN240517C00156000 | 4/26/2024 3:54 PM | 156 | 1.12 | 0.20 | 5.00 | 0.21 | 23.08% | 1 | 16 | 50.02% |
IWN240517C00157000 | 4/24/2024 5:52 PM | 157 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | 34 | 40 | 51.20% |
IWN240517C00158000 | 4/23/2024 3:33 PM | 158 | 1.15 | 0.00 | 0.70 | 0.00 | 0.00% | 10 | 18 | 20.39% |
IWN240517C00159000 | 4/25/2024 2:42 PM | 159 | 0.42 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 7 | 50.20% |
IWN240517C00160000 | 4/25/2024 3:15 PM | 160 | 0.30 | 0.00 | 3.00 | 0.00 | 0.00% | 2 | 53 | 44.70% |
IWN240517C00161000 | 4/11/2024 2:27 PM | 161 | 1.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 5 | 33.94% |
IWN240517C00163000 | 4/12/2024 4:31 PM | 163 | 0.65 | 0.00 | 1.75 | 0.00 | 0.00% | 2 | 2 | 40.05% |
IWN240517C00165000 | 4/24/2024 2:45 PM | 165 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 68 | 6.25% |
IWN240517C00168000 | 4/3/2024 7:19 PM | 168 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
IWN240517C00170000 | 4/15/2024 1:30 PM | 170 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 40.02% |
IWN240517C00175000 | 3/22/2024 2:31 PM | 175 | 0.45 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 37 | 50.61% |
IWN240517C00180000 | 3/13/2024 3:38 PM | 180 | 0.31 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 8 | 48.49% |
IWN240517C00185000 | 12/29/2023 2:54 PM | 185 | 0.94 | 0.00 | 1.80 | 0.00 | 0.00% | 30 | 12 | 61.96% |
IWN240517C00190000 | 12/29/2023 8:04 PM | 190 | 0.56 | 0.00 | 1.80 | 0.00 | 0.00% | 60 | 19 | 67.87% |
IWN240517C00195000 | 12/26/2023 6:11 PM | 195 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 8 | 95.21% |
IWN240517C00205000 | 3/13/2024 1:46 PM | 205 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 70.75% |
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 | 1.00 | 0.00 | 0.00% | 10 | 12 | 91.85% |
IWN240517P00110000 | 1/24/2024 2:30 PM | 110 | 0.30 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 57 | 89.89% |
IWN240517P00120000 | 4/16/2024 1:45 PM | 120 | 0.24 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 22 | 62.99% |
IWN240517P00125000 | 4/16/2024 3:43 PM | 125 | 0.38 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 15 | 56.74% |
IWN240517P00127000 | 3/13/2024 3:38 PM | 127 | 0.31 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 23 | 55.47% |
IWN240517P00128000 | 4/19/2024 5:34 PM | 128 | 0.25 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 2 | 51.12% |
IWN240517P00129000 | 2/20/2024 5:33 PM | 129 | 0.98 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 74.46% |
IWN240517P00130000 | 4/16/2024 1:45 PM | 130 | 0.50 | 0.05 | 1.00 | 0.00 | 0.00% | 1 | 55 | 53.86% |
IWN240517P00131000 | 4/16/2024 2:44 PM | 131 | 0.54 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 4 | 51.86% |
IWN240517P00132000 | 2/20/2024 5:33 PM | 132 | 1.32 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 14 | 67.29% |
IWN240517P00133000 | 2/8/2024 6:33 PM | 133 | 1.40 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 1 | 52.93% |
IWN240517P00134000 | 4/18/2024 6:55 PM | 134 | 0.65 | 0.00 | 1.00 | 0.00 | 0.00% | 37 | 37 | 45.80% |
IWN240517P00135000 | 4/19/2024 5:58 PM | 135 | 0.60 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 47 | 43.77% |
IWN240517P00136000 | 4/16/2024 2:30 PM | 136 | 1.05 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 6 | 45.58% |
IWN240517P00137000 | 2/15/2024 7:50 PM | 137 | 1.40 | 0.15 | 4.80 | 0.00 | 0.00% | 38 | 49 | 56.01% |
IWN240517P00138000 | 4/25/2024 4:55 PM | 138 | 0.40 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 13 | 46.79% |
IWN240517P00139000 | 4/24/2024 1:55 PM | 139 | 0.31 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 5 | 46.00% |
IWN240517P00140000 | 4/22/2024 1:33 PM | 140 | 1.00 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 88 | 54.27% |
IWN240517P00141000 | 2/6/2024 2:54 PM | 141 | 3.30 | 0.20 | 3.40 | 0.00 | 0.00% | 1 | 11 | 54.24% |
IWN240517P00142000 | 4/23/2024 3:30 PM | 142 | 0.65 | 0.00 | 3.30 | 0.00 | 0.00% | 42 | 29 | 50.70% |
IWN240517P00143000 | 4/23/2024 2:33 PM | 143 | 0.80 | 0.00 | 2.70 | 0.00 | 0.00% | 100 | 29 | 42.97% |
IWN240517P00144000 | 4/23/2024 2:20 PM | 144 | 0.95 | 0.05 | 3.70 | 0.00 | 0.00% | 22 | 6 | 48.44% |
IWN240517P00145000 | 4/24/2024 1:55 PM | 145 | 0.91 | 0.10 | 0.90 | 0.00 | 0.00% | 6 | 19 | 21.92% |
IWN240517P00146000 | 4/19/2024 6:41 PM | 146 | 3.20 | 0.00 | 4.60 | 0.00 | 0.00% | 49 | 59 | 49.52% |
IWN240517P00147000 | 4/22/2024 1:50 PM | 147 | 2.65 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 251 | 47.93% |
IWN240517P00148000 | 4/23/2024 1:39 PM | 148 | 2.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 27 | 44.73% |
IWN240517P00149000 | 4/24/2024 1:38 PM | 149 | 1.95 | 0.20 | 5.00 | 0.00 | 0.00% | 1 | 31 | 42.90% |
IWN240517P00150000 | 4/24/2024 6:56 PM | 150 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 73 | 38.06% |
IWN240517P00151000 | 4/24/2024 7:08 PM | 151 | 2.94 | 0.20 | 5.00 | 0.00 | 0.00% | 5 | 6 | 35.95% |
IWN240517P00152000 | 2/8/2024 4:12 PM | 152 | 7.73 | 1.90 | 6.60 | 0.00 | 0.00% | 1 | 3 | 43.54% |
IWN240517P00153000 | 12/22/2023 2:45 PM | 153 | 5.30 | 6.00 | 8.80 | 0.00 | 0.00% | 11 | 11 | 55.21% |
IWN240517P00154000 | 4/9/2024 6:46 PM | 154 | 3.00 | 1.70 | 6.50 | 0.00 | 0.00% | 1 | 17 | 34.68% |
IWN240517P00155000 | 4/25/2024 2:00 PM | 155 | 7.10 | 2.30 | 6.90 | 0.00 | 0.00% | 1 | 24 | 33.05% |
IWN240517P00156000 | 4/19/2024 7:56 PM | 156 | 8.18 | 3.00 | 7.40 | 0.00 | 0.00% | 1 | 0 | 31.84% |
IWN240517P00160000 | 2/22/2024 7:20 PM | 160 | 11.20 | 5.80 | 9.90 | 0.00 | 0.00% | 1 | 2 | 27.58% |
IWN240517P00175000 | 12/28/2023 4:48 PM | 175 | 17.80 | 20.20 | 25.10 | 0.00 | 0.00% | - | 0 | 53.88% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%