NYSEArca - Delayed Quote • USD
iShares Russell 2000 Value ETF (IWN)
At close: April 22 at 4:00 PM EDT
Pre-Market: 7:54 AM 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 | 107.25% |
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% |
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
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%