IWO - iShares Russell 2000 Growth ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWO180817C001600002018-02-02 4:54PM EDT160.0026.6447.7052.50+26.64+100.00%270.00%
IWO180817C001700002017-12-30 12:57AM EDT170.0022.6037.8042.50+22.60+100.00%11110.00%
IWO180817C001730002017-12-30 12:57AM EDT173.0020.2034.8039.50+20.20+100.00%330.00%
IWO180817C001750002018-07-19 3:52PM EDT175.0038.8037.3039.200.00-11749.46%
IWO180817C001760002018-04-09 2:06PM EDT176.0019.3032.0036.60+19.30+100.00%10210.00%
IWO180817C001770002018-06-01 3:00PM EDT177.0029.2031.0035.70+29.20+100.00%2900.00%
IWO180817C001800002018-03-01 2:45PM EDT180.0014.8028.0032.70+14.80+100.00%20320.00%
IWO180817C001810002017-12-23 12:52AM EDT181.0014.5027.0031.70+14.50+100.00%770.00%
IWO180817C001820002018-06-01 4:00PM EDT182.0024.0026.0030.60+24.00+100.00%30470.00%
IWO180817C001840002018-03-19 11:47AM EDT184.0011.1024.0028.90+11.10+100.00%2120.00%
IWO180817C001850002018-05-02 4:00PM EDT185.0012.4023.0027.90+12.40+100.00%250.00%
IWO180817C001870002018-04-12 3:45PM EDT187.0013.6021.2026.00+13.60+100.00%10130.00%
IWO180817C001880002018-03-02 2:35PM EDT188.0011.0020.1025.00+11.00+100.00%20230.00%
IWO180817C001890002018-07-12 3:51PM EDT189.0023.1319.3024.00+23.13+100.00%131310.00%
IWO180817C001900002018-05-17 12:45PM EDT190.0014.5018.3023.00+14.50+100.00%1780.00%
IWO180817C001920002018-06-22 2:45PM EDT192.0019.7716.3021.00+19.77+100.00%140.00%
IWO180817C001940002018-07-23 11:11AM EDT194.0018.7819.6020.20+0.36+1.95%74728.16%
IWO180817C001950002018-06-15 9:48AM EDT195.0017.0013.7018.30+17.00+100.00%3220.00%
IWO180817C001960002018-05-16 10:06AM EDT196.008.5012.7017.30+8.50+100.00%9380.00%
IWO180817C001970002018-07-03 1:00PM EDT197.0012.1011.7016.40+12.10+100.00%12460.00%
IWO180817C001980002018-05-24 9:51AM EDT198.007.2010.7015.50+7.20+100.00%212612.99%
IWO180817C001990002018-07-03 1:00PM EDT199.0010.4010.0014.50+10.40+100.00%109512.26%
IWO180817C002000002018-07-20 2:10PM EDT200.0014.4511.1014.50+0.65+4.71%11225023.78%
IWO180817C002050002018-07-16 1:04PM EDT205.007.127.007.60+7.12+77.56%52170.00%
IWO180817C002100002018-07-23 12:24PM EDT210.005.405.305.60-0.35-6.09%7416016.00%
IWO180817C002150002018-07-23 11:10AM EDT215.001.852.152.35-0.57-23.55%224613.40%
IWO180817C002200002018-07-23 10:13AM EDT220.000.400.500.60-0.15-27.27%523111.70%
IWO180817C002250002018-07-06 9:42AM EDT225.000.200.050.15+0.20+100.00%205512.06%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWO180817P001200002018-02-03 12:49AM EDT120.000.400.300.30+0.40+100.00%22103.71%
IWO180817P001300002017-12-23 12:53AM EDT130.000.860.550.30+0.86+100.00%101095.90%
IWO180817P001400002018-05-21 11:50AM EDT140.000.140.000.30+0.14+100.00%3071.09%
IWO180817P001450002018-03-12 2:52PM EDT145.000.820.700.30+0.82+100.00%101079.49%
IWO180817P001500002018-05-21 11:50AM EDT150.000.270.150.30+0.27+100.00%3064.36%
IWO180817P001550002018-04-20 11:12AM EDT155.001.100.000.30+1.10+100.00%2255.66%
IWO180817P001650002018-03-28 2:37PM EDT165.003.242.705.00+3.24+100.00%138195.19%
IWO180817P001710002018-07-20 10:10AM EDT171.000.103.400.35-4.05-97.59%11368.21%
IWO180817P001720002018-02-17 12:58AM EDT172.006.993.402.75+6.99+100.00%4477.93%
IWO180817P001780002018-05-22 3:09PM EDT178.001.050.100.25+1.05+100.00%151737.06%
IWO180817P001820002018-04-23 10:49AM EDT182.003.600.150.35+3.60+100.00%101035.40%
IWO180817P001830002018-07-18 12:28PM EDT183.000.160.000.400.00-74835.33%
IWO180817P001840002018-04-18 3:48PM EDT184.003.160.200.35+3.16+100.00%22733.40%
IWO180817P001850002018-04-27 12:54PM EDT185.005.000.250.40+5.00+100.00%7733.30%
IWO180817P001860002018-07-18 3:53PM EDT186.000.220.000.450.00-1234033.11%
IWO180817P001870002018-06-27 12:44PM EDT187.001.350.250.50+1.35+100.00%4312232.81%
IWO180817P001880002018-07-18 12:28PM EDT188.000.260.000.450.00-72031.03%
IWO180817P001890002018-03-29 4:00PM EDT189.006.200.350.50+6.20+100.00%24130.71%
IWO180817P001900002018-07-18 2:28PM EDT190.000.350.000.500.00-116229.69%
IWO180817P001910002018-06-28 9:45AM EDT191.002.500.350.60+2.50+100.00%51529.91%
IWO180817P001920002018-05-23 10:07AM EDT192.002.800.450.65+2.80+100.00%153029.42%
IWO180817P001940002018-05-22 3:35PM EDT194.003.100.550.75+3.10+100.00%3328.27%
IWO180817P001950002018-07-13 1:45PM EDT195.000.670.650.80+0.67+100.00%59027.64%
IWO180817P001960002018-07-05 2:42PM EDT196.001.570.700.90+1.57+100.00%133727.42%
IWO180817P001970002018-07-05 10:10AM EDT197.002.000.801.00+2.00+100.00%710427.11%
IWO180817P001980002018-07-17 9:43AM EDT198.000.900.300.800.00-25424.20%
IWO180817P001990002018-07-03 12:35PM EDT199.002.451.001.20+2.45+100.00%378626.25%
IWO180817P002000002018-07-18 2:28PM EDT200.000.850.400.950.00-125,28323.08%
IWO180817P002050002018-07-18 12:48PM EDT205.001.430.951.500.00-64,18620.33%
IWO180817P002100002018-07-19 2:05PM EDT210.001.901.902.450.00-1,05727,11917.48%
IWO180817P002150002018-06-20 3:01PM EDT215.004.804.407.90+4.80+100.00%103431.15%
IWO180817P002200002018-07-13 11:54PM EDT220.009.698.209.900.00-21226.36%