IWO - iShares Russell 2000 Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWO180518C001630002017-11-18 12:58AM EDT163.0020.4019.0023.700.00-10100.00%
IWO180518C001650002018-04-18 1:03PM EDT165.0033.9827.8032.500.00-5364.12%
IWO180518C001670002018-02-09 4:18PM EDT167.0017.0022.5026.900.00-130.00%
IWO180518C001700002018-01-20 12:56AM EDT170.0024.0024.5029.000.00-1150.05%
IWO180518C001710002017-10-13 11:50PM EDT171.0015.1013.9016.800.00-440.00%
IWO180518C001730002018-01-20 12:56AM EDT173.0021.4422.0026.300.00-2263.93%
IWO180518C001750002018-02-01 10:30AM EDT175.0020.9216.5021.000.00-11836.18%
IWO180518C001760002018-01-18 10:30AM EDT176.0019.4019.0023.400.00-1359.22%
IWO180518C001770002018-01-20 12:56AM EDT177.0018.7018.5022.900.00-1160.47%
IWO180518C001780002017-11-29 4:42PM EDT178.0013.3312.4014.20+4.03+43.33%370.00%
IWO180518C001790002018-01-23 10:30AM EDT179.0019.8019.1023.600.00-1559.42%
IWO180518C001800002018-01-17 4:23PM EDT180.0016.8616.0020.400.00-28657.81%
IWO180518C001810002018-01-23 11:56AM EDT181.0018.5017.6022.000.00-151758.15%
IWO180518C001820002018-01-23 10:30AM EDT182.0017.4016.7021.100.00-15856.76%
IWO180518C001830002018-03-26 2:03PM EDT183.0011.409.5010.500.00-40620.00%
IWO180518C001840002018-04-04 4:34PM EDT184.007.709.4010.100.00-440.00%
IWO180518C001850002018-04-17 11:02AM EDT185.0013.008.6013.300.00-17836.56%
IWO180518C001860002018-04-03 11:29AM EDT186.006.507.908.800.00-6720.00%
IWO180518C001900002018-04-17 10:35AM EDT190.008.004.507.900.00-28825.14%
IWO180518C001950002018-04-19 10:56AM EDT195.004.632.954.000.00-108619.75%
IWO180518C002000002018-04-19 10:56AM EDT200.001.940.651.400.00-1064716.10%
IWO180518C002050002018-04-20 10:47AM EDT205.000.400.150.45-0.15-27.27%344915.67%
IWO180518C002100002018-03-09 2:02PM EDT210.001.200.000.650.00-710222.88%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWO180518P001050002018-01-16 11:08AM EDT105.000.100.000.750.00-48115.92%
IWO180518P001300002017-12-23 12:52AM EDT130.000.390.100.800.00-5582.37%
IWO180518P001350002017-12-21 4:29PM EDT135.000.480.300.950.00-5780.52%
IWO180518P001400002017-09-22 11:51PM EDT140.001.950.701.600.00-3384.03%
IWO180518P001450002017-12-19 11:31AM EDT145.000.750.601.250.00-3373.05%
IWO180518P001500002018-04-03 3:48PM EDT150.000.300.050.350.00-41054.30%
IWO180518P001550002018-02-26 12:31PM EDT155.000.650.004.600.00-41076.15%
IWO180518P001580002017-10-20 11:47PM EDT158.002.751.853.300.00-21321374.12%
IWO180518P001590002017-11-22 10:30AM EDT159.002.400.154.500.00-5370.17%
IWO180518P001600002018-04-03 3:21PM EDT160.000.650.450.550.00-41646.95%
IWO180518P001630002018-01-09 10:31AM EDT163.001.900.751.500.00-21851.54%
IWO180518P001640002017-12-30 12:57AM EDT164.001.951.902.950.00-4063.33%
IWO180518P001650002018-01-05 3:49PM EDT165.001.651.402.05-0.37-18.32%4455.30%
IWO180518P001670002018-02-06 11:29AM EDT167.003.601.001.850.00-4153.59%
IWO180518P001680002018-04-03 3:33PM EDT168.001.000.900.900.00-2342.21%
IWO180518P001690002018-01-27 12:47AM EDT169.001.351.151.550.00-1147.85%
IWO180518P001700002018-02-21 1:08PM EDT170.001.850.104.600.00-357053.43%
IWO180518P001710002018-01-24 10:30AM EDT171.001.501.051.700.00-11146.39%
IWO180518P001720002017-12-07 10:30AM EDT172.005.102.656.50-3.20-38.55%1166.20%
IWO180518P001730002017-12-26 11:24AM EDT173.003.203.003.900.00-111556.86%
IWO180518P001740002017-12-13 10:30AM EDT174.004.603.605.000.00-1260.86%
IWO180518P001750002018-04-02 11:51AM EDT175.002.201.151.500.00-203038.90%
IWO180518P001760002017-12-11 10:30AM EDT176.005.104.105.700.00-1661.10%
IWO180518P001770002018-04-17 9:35AM EDT177.000.400.104.800.00-49658.67%
IWO180518P001780002018-02-14 3:19PM EDT178.003.800.555.200.00-279059.24%
IWO180518P001790002018-04-05 3:25PM EDT179.001.451.952.700.00-33535641.86%
IWO180518P001800002018-03-22 11:49AM EDT180.000.900.801.10-0.90-50.00%51928.49%
IWO180518P001810002017-12-14 10:30AM EDT181.006.105.406.800.00-11858.73%
IWO180518P001820002018-04-18 3:48PM EDT182.000.470.354.800.00-25849.48%
IWO180518P001830002017-12-13 10:41AM EDT183.007.006.007.500.00-81458.34%
IWO180518P001840002018-03-01 2:45PM EDT184.005.701.906.500.00-5012154.97%
IWO180518P001850002018-04-09 10:10AM EDT185.003.201.351.700.00-2436925.71%
IWO180518P001860002017-12-14 10:30AM EDT186.008.007.108.700.00-1558.18%
IWO180518P001900002018-04-20 4:01PM EDT190.001.901.752.05+0.68+55.74%2447519.53%
IWO180518P001950002018-04-20 11:10AM EDT195.003.503.203.70+0.60+20.69%422,09517.35%
IWO180518P002000002018-04-17 10:55AM EDT200.004.454.908.700.00-85027.27%
IWO180518P002100002018-01-27 12:47AM EDT210.0013.8811.7016.400.00-8827.66%