IWN - iShares Russell 2000 Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWN191115C000800002019-06-25 3:56PM EDT80.0038.0637.7042.500.00--10.00%
IWN191115C001080002019-07-12 11:18AM EDT108.0013.906.707.400.00-200.00%
IWN191115C001100002019-06-07 11:01AM EDT110.0014.8011.9012.900.00-5531.42%
IWN191115C001130002019-10-09 9:34AM EDT113.007.200.000.000.00--00.00%
IWN191115C001140002019-08-23 10:47AM EDT114.004.206.909.100.00-12026.56%
IWN191115C001150002019-10-17 4:00PM EDT115.006.080.000.000.00-300.00%
IWN191115C001160002019-10-17 9:42AM EDT116.005.150.000.000.00-700.00%
IWN191115C001170002019-10-15 2:58PM EDT117.003.700.000.000.00-400.00%
IWN191115C001180002019-10-17 9:42AM EDT118.003.630.000.000.00-700.00%
IWN191115C001190002019-10-15 10:20AM EDT119.002.930.000.000.00-100.00%
IWN191115C001200002019-10-17 3:04PM EDT120.002.600.000.000.00-300.00%
IWN191115C001210002019-10-17 3:42PM EDT121.001.860.000.000.00-2600.00%
IWN191115C001220002019-10-21 1:03PM EDT122.002.000.000.000.00-1700.00%
IWN191115C001230002019-10-23 1:26PM EDT123.001.510.000.000.00-1400.39%
IWN191115C001240002019-10-21 1:53PM EDT124.000.900.000.000.00-1301.56%
IWN191115C001250002019-10-22 12:32PM EDT125.000.600.000.000.00-1201.56%
IWN191115C001260002019-10-17 2:56PM EDT126.000.250.000.000.00-203.13%
IWN191115C001270002019-10-21 12:40PM EDT127.000.310.000.000.00-103.13%
IWN191115C001280002019-09-13 9:38AM EDT128.001.600.150.100.00-21211.43%
IWN191115C001290002019-07-31 12:14PM EDT129.001.350.005.000.00--462.07%
IWN191115C001300002019-10-22 12:35PM EDT130.000.100.000.000.00-506.25%
IWN191115C001310002019-09-23 10:36AM EDT131.000.180.000.000.00--06.25%
IWN191115C001330002019-07-12 10:29AM EDT133.000.260.000.500.00-1027.37%
IWN191115C001340002019-10-04 9:30AM EDT134.000.050.000.000.00-206.25%
IWN191115C001350002019-08-07 10:00AM EDT135.000.060.150.100.00-2021.49%
IWN191115C001360002019-06-03 11:10AM EDT136.000.170.050.350.00-12,50629.59%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWN191115P000950002019-10-11 10:55AM EDT95.000.050.000.000.00-25025.00%
IWN191115P001000002019-10-15 10:55AM EDT100.000.050.000.000.00-15012.50%
IWN191115P001020002019-10-01 9:44AM EDT102.000.200.000.000.00-5012.50%
IWN191115P001050002019-10-16 12:08PM EDT105.000.100.000.000.00-11012.50%
IWN191115P001060002019-10-02 12:21PM EDT106.000.950.100.000.00--012.50%
IWN191115P001080002019-10-02 3:09PM EDT108.001.150.150.000.00-1012.50%
IWN191115P001090002019-10-08 12:35PM EDT109.001.200.100.000.00-2012.50%
IWN191115P001100002019-10-03 11:38AM EDT110.001.450.150.000.00-1012.50%
IWN191115P001120002019-10-07 2:01PM EDT112.001.150.000.000.00-106.25%
IWN191115P001130002019-09-03 10:13AM EDT113.004.502.553.100.00-1055.30%
IWN191115P001140002019-10-22 2:10PM EDT114.000.250.000.000.00-306.25%
IWN191115P001150002019-10-21 11:26AM EDT115.000.450.000.000.00-1206.25%
IWN191115P001160002019-10-22 2:10PM EDT116.000.400.000.000.00-306.25%
IWN191115P001170002019-10-22 1:42PM EDT117.000.520.000.000.00-306.25%
IWN191115P001180002019-10-01 3:13PM EDT118.003.500.000.000.00-203.13%
IWN191115P001190002019-10-16 9:44AM EDT119.002.000.000.000.00-203.13%
IWN191115P001200002019-10-22 3:43PM EDT120.001.100.000.000.00-601.56%
IWN191115P001210002019-10-23 10:41AM EDT121.001.500.000.000.00-601.56%
IWN191115P001220002019-10-22 12:11PM EDT122.001.790.000.000.00-100.39%
IWN191115P001230002019-08-07 1:50PM EDT123.0010.007.307.800.00-16059.57%
IWN191115P001240002019-10-22 12:29PM EDT124.002.600.000.000.00-300.00%
IWN191115P001260002019-09-23 10:27AM EDT126.006.350.000.000.00-100.00%
IWN191115P001300002019-08-01 1:34PM EDT130.0011.0013.7018.500.00--295.18%