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
IWN190920C001120002019-08-06 11:28AM EDT112.004.561.654.400.00--124.46%
IWN190920C001150002019-08-16 1:27PM EDT115.002.151.902.45+0.85+65.38%112821.25%
IWN190920C001160002019-08-16 1:39PM EDT116.001.701.501.90+0.50+41.67%11720.14%
IWN190920C001170002019-08-13 2:26PM EDT117.000.951.101.500.00-151719.70%
IWN190920C001180002019-08-15 11:49AM EDT118.000.650.801.150.00-81319.20%
IWN190920C001190002019-08-14 11:45AM EDT119.000.600.500.850.00-826118.65%
IWN190920C001200002019-08-15 9:46AM EDT120.000.550.350.600.00-34718.02%
IWN190920C001210002019-08-09 3:48PM EDT121.000.700.200.400.00-22017.33%
IWN190920C001220002019-08-15 11:49AM EDT122.000.160.100.300.00-8717.46%
IWN190920C001230002019-08-15 1:28PM EDT123.000.100.050.200.00-142617.14%
IWN190920C001240002019-07-31 11:20AM EDT124.002.150.000.200.00--518.46%
IWN190920C001250002019-08-07 2:05PM EDT125.000.150.000.150.00-815418.60%
IWN190920C001280002019-07-31 2:53PM EDT128.000.40-0.100.00--520.61%
IWN190920C001310002019-07-31 11:12AM EDT131.000.220.000.150.00--125.68%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWN190920P001050002019-08-07 2:51PM EDT105.000.940.500.750.00--326.25%
IWN190920P001060002019-08-15 10:33AM EDT106.001.380.600.850.00-2725.29%
IWN190920P001070002019-08-07 2:51PM EDT107.001.220.751.050.00-21825.20%
IWN190920P001080002019-08-05 1:16PM EDT108.001.700.851.250.00--224.81%
IWN190920P001100002019-08-16 12:26PM EDT110.001.511.301.65-1.14-43.02%5322523.19%
IWN190920P001110002019-08-15 1:15PM EDT111.002.811.502.000.00-1723.16%
IWN190920P001120002019-08-15 1:21PM EDT112.003.201.752.250.00-5622.05%
IWN190920P001130002019-08-14 3:15PM EDT113.003.502.152.700.00-7922.08%
IWN190920P001150002019-08-09 11:10AM EDT115.002.852.953.600.00-1521.05%
IWN190920P001160002019-08-15 9:49AM EDT116.005.233.004.200.00-11121.03%
IWN190920P001180002019-08-13 12:37PM EDT118.003.954.005.600.00-12521.44%
IWN190920P001190002019-08-05 9:53AM EDT119.005.704.208.000.00-203134.72%
IWN190920P001200002019-08-12 3:54PM EDT120.007.504.908.500.00-11133.19%
IWN190920P001210002019-08-01 2:04PM EDT121.003.916.108.100.00--023.17%
IWN190920P001220002019-08-05 2:30PM EDT122.009.306.0010.700.00-2639.19%
IWN190920P001230002019-08-02 11:06AM EDT123.006.967.0011.600.00-1040.45%
IWN190920P001250002019-08-02 10:21AM EDT125.008.198.9013.500.00-1043.59%