NYSEArca - Delayed Quote USD

iShares Russell 2000 Value ETF (IWN)

149.51 +1.73 (+1.17%)
At close: April 22 at 4:00 PM EDT
149.25 -0.26 (-0.17%)
Pre-Market: 7:54 AM EDT

Calls

In The Money

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 21 107.25%
IWN240517C00128000 12/1/2023 2:46 PM 128 15.40 28.00 31.40 0.00 0.00% 3 5 116.65%
IWN240517C00129000 11/29/2023 2:44 PM 129 15.20 29.60 31.70 0.00 0.00% - 6 128.94%
IWN240517C00130000 11/30/2023 2:44 PM 130 13.80 26.00 30.20 0.00 0.00% - 5 114.01%
IWN240517C00132000 2/28/2024 3:51 PM 132 22.42 25.50 30.50 0.00 0.00% 1 4 122.47%
IWN240517C00133000 12/20/2023 8:40 PM 133 24.30 17.00 20.60 0.00 0.00% 2 13 54.13%
IWN240517C00134000 4/2/2024 1:38 PM 134 22.20 0.00 0.00 0.00 0.00% 2 1 0.00%
IWN240517C00135000 12/20/2023 8:05 PM 135 22.90 16.20 18.80 0.00 0.00% 1 1 56.01%
IWN240517C00137000 3/4/2024 8:32 PM 137 18.11 18.20 21.50 0.00 0.00% 3 4 84.61%
IWN240517C00138000 3/12/2024 3:52 PM 138 17.06 15.20 16.10 0.00 0.00% 1 4 58.13%
IWN240517C00139000 1/8/2024 5:32 PM 139 16.50 10.60 13.80 0.00 0.00% 1 4 49.08%
IWN240517C00140000 4/18/2024 7:15 PM 140 8.40 0.00 0.00 0.00 0.00% 6 18 0.00%
IWN240517C00141000 1/24/2024 5:50 PM 141 14.10 11.30 15.50 0.00 0.00% 1 1 55.93%
IWN240517C00142000 4/18/2024 4:45 PM 142 7.53 0.00 0.00 0.00 0.00% 1 13 0.00%
IWN240517C00143000 1/26/2024 4:04 PM 143 13.00 9.80 13.90 0.00 0.00% 1 5 53.66%
IWN240517C00144000 12/15/2023 2:30 PM 144 15.54 8.70 13.30 0.00 0.00% 5 8 51.88%
IWN240517C00145000 4/22/2024 5:16 PM 145 6.80 0.00 0.00 0.00 0.00% 105 12 0.00%
IWN240517C00146000 4/22/2024 5:21 PM 146 6.04 0.00 0.00 0.00 0.00% 1 47 0.00%
IWN240517C00147000 2/5/2024 3:24 PM 147 6.06 9.30 10.80 0.00 0.00% 2 3 56.49%
IWN240517C00148000 4/17/2024 2:14 PM 148 4.10 0.00 0.00 0.00 0.00% 3 8 0.00%
IWN240517C00149000 4/17/2024 4:25 PM 149 3.10 0.00 0.00 0.00 0.00% 3 25 0.00%
IWN240517C00150000 4/22/2024 1:43 PM 150 2.80 0.00 0.00 0.00 0.00% 10 95 0.39%
IWN240517C00151000 4/22/2024 5:49 PM 151 3.20 0.00 0.00 0.00 0.00% 13 679 0.78%
IWN240517C00152000 4/22/2024 4:41 PM 152 2.43 0.00 0.00 0.00 0.00% 2 11 1.56%
IWN240517C00153000 4/19/2024 5:31 PM 153 1.70 0.00 0.00 0.00 0.00% 9 37 3.13%
IWN240517C00154000 4/22/2024 7:48 PM 154 1.75 0.00 0.00 0.00 0.00% 1 24 3.13%
IWN240517C00155000 4/22/2024 7:41 PM 155 1.50 0.00 0.00 0.00 0.00% 1,175 1,194 3.13%
IWN240517C00156000 4/22/2024 1:30 PM 156 1.00 0.00 0.00 0.00 0.00% 1 13 3.13%
IWN240517C00157000 4/17/2024 7:30 PM 157 0.66 0.00 0.00 0.00 0.00% 6 5 3.13%
IWN240517C00158000 4/17/2024 3:05 PM 158 0.67 0.00 0.00 0.00 0.00% 1 8 6.25%
IWN240517C00159000 4/17/2024 3:05 PM 159 0.52 0.00 0.00 0.00 0.00% 1 8 6.25%
IWN240517C00160000 4/22/2024 6:22 PM 160 0.55 0.00 0.00 0.00 0.00% 1 47 6.25%
IWN240517C00161000 4/11/2024 2:27 PM 161 1.05 0.00 0.00 0.00 0.00% - 5 6.25%
IWN240517C00163000 4/12/2024 4:31 PM 163 0.65 0.00 0.00 0.00 0.00% 2 2 6.25%
IWN240517C00165000 4/2/2024 2:51 PM 165 1.19 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 0.00 0.00 0.00% 1 17 12.50%
IWN240517C00175000 3/22/2024 2:31 PM 175 0.45 0.00 1.00 0.00 0.00% 3 37 47.73%
IWN240517C00180000 3/13/2024 3:38 PM 180 0.31 0.00 0.50 0.00 0.00% 5 8 45.51%
IWN240517C00185000 12/29/2023 2:54 PM 185 0.94 0.00 1.80 0.00 0.00% 30 12 57.72%
IWN240517C00190000 12/29/2023 8:04 PM 190 0.56 0.00 1.80 0.00 0.00% 60 19 62.96%
IWN240517C00195000 12/26/2023 6:11 PM 195 0.45 0.00 4.80 0.00 0.00% 8 8 87.84%
IWN240517C00205000 3/13/2024 1:46 PM 205 0.50 0.00 0.75 0.00 0.00% - 1 65.23%

Puts

In The Money

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 0.00 0.00 0.00% 10 12 25.00%
IWN240517P00110000 1/24/2024 2:30 PM 110 0.30 0.00 1.55 0.00 0.00% 2 57 78.37%
IWN240517P00120000 4/16/2024 1:45 PM 120 0.24 0.00 0.00 0.00 0.00% 1 22 25.00%
IWN240517P00125000 4/16/2024 3:43 PM 125 0.38 0.00 0.00 0.00 0.00% 1 15 12.50%
IWN240517P00127000 3/13/2024 3:38 PM 127 0.31 0.05 0.75 0.00 0.00% 5 23 47.36%
IWN240517P00128000 4/19/2024 5:34 PM 128 0.25 0.00 0.00 0.00 0.00% 2 2 12.50%
IWN240517P00129000 2/20/2024 5:33 PM 129 0.98 0.00 4.80 0.00 0.00% 1 4 63.87%
IWN240517P00130000 4/16/2024 1:45 PM 130 0.50 0.00 0.00 0.00 0.00% 1 55 12.50%
IWN240517P00131000 4/16/2024 2:44 PM 131 0.54 0.00 0.00 0.00 0.00% 1 4 12.50%
IWN240517P00132000 2/20/2024 5:33 PM 132 1.32 0.00 4.80 0.00 0.00% 1 14 57.35%
IWN240517P00133000 2/8/2024 6:33 PM 133 1.40 0.00 2.75 0.00 0.00% 1 1 58.42%
IWN240517P00134000 4/18/2024 6:55 PM 134 0.65 0.00 0.00 0.00 0.00% 37 37 12.50%
IWN240517P00135000 4/19/2024 5:58 PM 135 0.60 0.00 0.00 0.00 0.00% 1 47 6.25%
IWN240517P00136000 4/16/2024 2:30 PM 136 1.05 0.00 0.00 0.00 0.00% 2 6 6.25%
IWN240517P00137000 2/15/2024 7:50 PM 137 1.40 0.15 4.80 0.00 0.00% 38 49 65.72%
IWN240517P00138000 4/19/2024 7:42 PM 138 1.00 0.00 0.00 0.00 0.00% 1 13 6.25%
IWN240517P00139000 4/22/2024 1:57 PM 139 0.84 0.00 0.00 0.00 0.00% 1 5 6.25%
IWN240517P00140000 4/22/2024 1:33 PM 140 1.00 0.00 0.00 0.00 0.00% 1 88 6.25%
IWN240517P00141000 2/6/2024 2:54 PM 141 3.30 0.20 3.40 0.00 0.00% 1 11 45.07%
IWN240517P00142000 2/20/2024 2:43 PM 142 2.25 0.10 0.95 0.00 0.00% - 8 22.97%
IWN240517P00143000 2/8/2024 2:46 PM 143 4.00 0.20 5.00 0.00 0.00% - 3 51.32%
IWN240517P00144000 4/22/2024 1:57 PM 144 1.69 0.00 0.00 0.00 0.00% 1 6 3.13%
IWN240517P00145000 4/19/2024 7:57 PM 145 2.35 0.00 0.00 0.00 0.00% 4 33 3.13%
IWN240517P00146000 4/19/2024 6:41 PM 146 3.20 0.00 0.00 0.00 0.00% 49 59 3.13%
IWN240517P00147000 4/22/2024 1:50 PM 147 2.65 0.00 0.00 0.00 0.00% 1 251 1.56%
IWN240517P00148000 4/22/2024 3:16 PM 148 3.30 0.00 0.00 0.00 0.00% 1 27 0.78%
IWN240517P00149000 4/22/2024 3:32 PM 149 3.60 0.00 0.00 0.00 0.00% 6 31 0.39%
IWN240517P00150000 4/22/2024 1:34 PM 150 4.30 0.00 0.00 0.00 0.00% 10 72 0.00%
IWN240517P00151000 1/4/2024 5:38 PM 151 6.53 4.60 9.20 0.00 0.00% - 1 53.81%
IWN240517P00152000 2/8/2024 4:12 PM 152 7.73 1.90 6.60 0.00 0.00% 1 3 33.45%
IWN240517P00153000 12/22/2023 2:45 PM 153 5.30 6.00 8.80 0.00 0.00% 11 11 43.82%
IWN240517P00154000 4/9/2024 6:46 PM 154 3.00 0.00 0.00 0.00 0.00% 1 17 0.00%
IWN240517P00155000 4/19/2024 7:56 PM 155 7.75 0.00 0.00 0.00 0.00% 1 22 0.00%
IWN240517P00156000 4/19/2024 7:56 PM 156 8.18 0.00 0.00 0.00 0.00% 1 0 0.00%
IWN240517P00160000 2/22/2024 7:20 PM 160 11.20 5.80 9.90 0.00 0.00% 1 2 0.00%
IWN240517P00175000 12/28/2023 4:48 PM 175 17.80 20.20 25.10 0.00 0.00% - 0 0.00%

Related Tickers