IWN - iShares Russell 2000 Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWN200221C001000002019-09-03 11:14AM EDT100.0014.2915.2017.800.00--00.00%
IWN200221C001040002019-08-12 12:05AM EDT104.0014.1018.5020.900.00--241.43%
IWN200221C001080002019-07-12 11:18AM EDT108.0014.607.908.800.00-500.00%
IWN200221C001100002019-09-19 12:51PM EDT110.0014.0011.9012.300.00-4921.13%
IWN200221C001120002019-07-09 2:27PM EDT112.0011.206.1010.300.00--118.65%
IWN200221C001130002019-07-18 3:02PM EDT113.009.605.306.700.00-580.00%
IWN200221C001140002019-09-05 9:47AM EDT114.006.225.607.400.00-1012.00%
IWN200221C001150002019-10-11 10:32AM EDT115.007.757.908.400.00-12219.28%
IWN200221C001160002019-07-18 2:59PM EDT116.007.503.705.400.00-10419.68%
IWN200221C001170002019-08-16 10:37AM EDT117.003.506.4011.000.00-12533.33%
IWN200221C001180002019-09-19 9:30AM EDT118.007.905.906.300.00-12618.09%
IWN200221C001190002019-08-20 11:40AM EDT119.003.264.106.900.00-6022.19%
IWN200221C001200002019-10-02 9:55AM EDT120.003.304.604.900.00-63316.82%
IWN200221C001240002019-10-11 1:28PM EDT124.002.702.652.850.00-1415.55%
IWN200221C001250002019-10-17 10:21AM EDT125.002.352.202.500.00-14915.50%
IWN200221C001260002019-10-17 9:38AM EDT126.001.771.802.050.00-19414.93%
IWN200221C001270002019-10-11 3:22PM EDT127.001.601.501.700.00-11314.60%
IWN200221C001280002019-09-19 3:11PM EDT128.002.341.201.450.00-31314.54%
IWN200221C001290002019-07-24 12:18PM EDT129.001.620.400.850.00--112.56%
IWN200221C001300002019-09-27 2:04PM EDT130.001.380.750.950.00-13913.97%
IWN200221C001330002019-07-25 2:39PM EDT133.000.880.000.550.00--213.93%
IWN200221C001340002019-08-28 3:52PM EDT134.000.200.355.000.00-1035.22%
IWN200221C001350002019-09-16 12:01AM EDT135.000.770.000.350.00--213.70%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWN200221P000950002019-06-25 1:05PM EDT95.001.150.450.950.00--531.71%
IWN200221P001000002019-09-17 1:10PM EDT100.000.950.600.850.00-105225.59%
IWN200221P001010002019-10-09 2:55PM EDT101.001.550.700.850.00--124.55%
IWN200221P001050002019-07-02 11:41AM EDT105.002.002.452.800.00--031.73%
IWN200221P001070002019-10-08 1:17PM EDT107.002.751.351.500.00--522.41%
IWN200221P001080002019-08-19 12:03AM EDT108.005.281.003.000.00--128.74%
IWN200221P001100002019-09-17 10:57AM EDT110.002.281.802.350.00-2423.10%
IWN200221P001110002019-08-05 2:27PM EDT111.005.903.603.900.00-1028.53%
IWN200221P001120002019-09-06 9:49AM EDT112.004.302.804.000.00-15027.50%
IWN200221P001130002019-09-05 9:47AM EDT113.004.944.405.700.00-1032.74%
IWN200221P001140002019-10-10 9:30AM EDT114.004.902.602.800.00-5219.74%
IWN200221P001150002019-10-15 11:30AM EDT115.003.402.853.100.00-142419.53%
IWN200221P001160002019-09-24 1:00PM EDT116.004.203.103.400.00-62019.21%
IWN200221P001180002019-10-02 10:19AM EDT118.006.303.604.100.00-21118.69%
IWN200221P001190002019-07-26 10:07AM EDT119.005.098.208.600.00-1133.22%
IWN200221P001200002019-07-26 10:31AM EDT120.005.508.809.200.00-2333.49%
IWN200221P001210002019-08-19 12:03AM EDT121.0012.102.506.900.00--1023.37%
IWN200221P001250002019-09-16 12:01AM EDT125.0010.407.408.100.00--1019.12%
IWN200221P001280002019-09-16 12:01AM EDT128.009.309.6010.600.00--1020.81%
IWN200221P001300002019-09-16 12:01AM EDT130.0010.8011.3012.000.00--1020.52%
IWN200221P001310002019-07-31 11:01AM EDT131.0010.8015.5020.400.00--1049.50%