IWO - iShares Russell 2000 Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWO190215C001500002019-01-03 1:14PM EST150.0018.3033.1038.000.00-1375.07%
IWO190215C001600002019-01-18 1:39PM EST160.0025.8023.5028.30+16.60+180.43%15261.05%
IWO190215C001650002018-12-24 11:18AM EST165.005.2018.5023.100.00-1151.06%
IWO190215C001700002019-01-17 9:30AM EST170.0011.7014.1018.700.00-14546.81%
IWO190215C001750002019-01-08 12:50PM EST175.007.009.8014.400.00-105742.05%
IWO190215C001800002019-01-09 1:40PM EST180.005.405.7010.300.00-367637.01%
IWO190215C001810002019-01-04 2:28PM EST181.002.395.009.400.00-5535.37%
IWO190215C001820002019-01-17 10:07AM EST182.003.904.108.900.00-103535.76%
IWO190215C001830002019-01-03 11:11AM EST183.001.053.508.300.00-2235.50%
IWO190215C001850002019-01-07 3:18PM EST185.002.052.407.000.00-102034.13%
IWO190215C001870002018-12-24 11:17AM EST187.000.551.104.900.00-1128.26%
IWO190215C001880002018-12-18 1:48PM EST188.001.910.805.400.00-1133.00%
IWO190215C001890002018-10-25 8:30AM EST189.007.500.554.000.00-5527.91%
IWO190215C001900002019-01-18 12:04PM EST190.002.100.204.40+0.80+61.54%203331.96%
IWO190215C001920002019-01-18 3:33PM EST192.001.500.003.90+0.60+66.67%3611033.05%
IWO190215C001930002019-01-18 9:30AM EST193.001.500.205.00+0.50+50.00%31140.71%
IWO190215C001950002018-12-06 11:43AM EST195.002.450.404.900.00-538943.67%
IWO190215C001960002019-01-18 9:56AM EST196.000.530.004.80+0.33+165.00%2244.80%
IWO190215C001970002019-01-18 9:56AM EST197.000.390.005.00-7.41-95.00%3647.53%
IWO190215C001980002019-01-18 2:16PM EST198.000.450.105.00-1.45-76.32%230049.15%
IWO190215C001990002019-01-18 2:16PM EST199.000.360.004.70-2.28-86.36%3249.04%
IWO190215C002000002019-01-18 2:49PM EST200.000.300.055.00+0.10+50.00%106952.28%
IWO190215C002050002019-01-18 2:50PM EST205.000.050.005.00-0.10-66.67%511959.63%
IWO190215C002100002018-10-02 1:29PM EST210.008.860.000.200.00-2225.93%
IWO190215C002150002018-11-30 12:43PM EST215.000.500.000.050.00-133724.22%
IWO190215C002200002018-10-17 1:22PM EST220.001.340.005.000.00-23161.00%
IWO190215C002250002018-11-20 12:23PM EST225.000.100.005.000.00-92666.10%
IWO190215C002300002018-10-05 9:55AM EST230.000.970.005.000.00-12470.97%
IWO190215C002350002018-11-06 12:24PM EST235.000.100.005.000.00-2015875.64%
IWO190215C002450002018-10-15 2:39PM EST245.000.050.000.650.00-109654.30%
IWO190215C002550002018-09-14 10:47PM EST255.000.500.005.000.00-202092.57%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWO190215P001300002018-12-26 10:55AM EST130.001.580.005.000.00-1313110.25%
IWO190215P001400002018-12-21 3:30PM EST140.002.350.003.400.00-4482.74%
IWO190215P001500002019-01-09 11:33AM EST150.000.450.204.900.00-1175.88%
IWO190215P001550002019-01-11 3:15PM EST155.000.500.004.900.00-21066.60%
IWO190215P001600002019-01-17 1:53PM EST160.000.500.005.000.00-166258.79%
IWO190215P001650002019-01-18 9:30AM EST165.000.450.302.90-0.61-57.55%54553.59%
IWO190215P001700002019-01-16 3:15PM EST170.001.450.605.000.00-823458.62%
IWO190215P001750002019-01-18 10:05AM EST175.001.801.104.80-1.80-50.00%209947.53%
IWO190215P001800002019-01-17 3:41PM EST180.003.202.003.800.00-112,30431.75%
IWO190215P001810002019-01-18 11:16AM EST181.002.752.204.10-11.85-81.16%28631.28%
IWO190215P001820002018-12-12 11:17AM EST182.006.730.904.400.00-202030.68%
IWO190215P001830002018-12-06 9:51AM EST183.009.002.754.800.00-102930.49%
IWO190215P001850002019-01-15 11:14AM EST185.007.752.206.300.00-530033.28%
IWO190215P001860002018-12-04 1:12PM EST186.007.503.907.100.00-9834.71%
IWO190215P001870002018-12-06 9:52AM EST187.0011.204.207.600.00-292934.50%
IWO190215P001880002018-11-01 9:33AM EST188.008.603.207.800.00-4.42%101,40832.65%
IWO190215P001890002018-08-03 10:54PM EST189.004.703.808.500.00-474733.22%
IWO190215P001900002019-01-18 12:42PM EST190.006.294.508.90-4.81-43.33%11,19332.12%
IWO190215P001910002018-11-08 3:57PM EST191.006.075.109.500.00-329031.92%
IWO190215P001920002018-10-16 1:58PM EST192.006.305.7010.400.00-3333.22%
IWO190215P001940002018-10-15 8:34AM EST194.0010.177.5012.000.00-1334.47%
IWO190215P001950002018-11-28 12:01PM EST195.0012.908.3012.800.00-3234.97%
IWO190215P001960002018-12-03 1:50PM EST196.009.109.3013.700.00-6235.97%
IWO190215P001980002018-10-10 11:36AM EST198.009.5010.7015.300.00-188036.60%
IWO190215P001990002018-09-21 9:21AM EST199.003.7011.6016.400.00-11438.66%
IWO190215P002000002018-10-24 10:57AM EST200.0014.8012.9017.400.00-153240.08%
IWO190215P002050002018-10-01 9:03AM EST205.004.9017.5022.300.00-1046.14%
IWO190215P002100002018-12-12 2:54PM EST210.0028.0022.5027.200.00-15151.62%
IWO190215P002150002018-08-03 10:54PM EST215.0013.9027.5032.200.00-2057.40%
IWO190215P002200002018-09-06 10:40AM EST220.0010.5632.5037.200.00-1062.84%