iShares Russell 1000 Value ETF (IWD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWD240816C00120000 | 2024-03-20 11:50AM EDT | 120.00 | 56.80 | 50.40 | 53.90 | 0.00 | - | 5 | 0 | 0.00% |
| IWD240816C00125000 | 2024-03-20 12:17PM EDT | 125.00 | 51.90 | 45.70 | 49.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWD240816C00135000 | 2024-04-19 3:36PM EDT | 135.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| IWD240816C00150000 | 2023-12-18 3:02PM EDT | 150.00 | 19.10 | 15.50 | 18.80 | 0.00 | - | 3 | 12 | 0.00% |
| IWD240816C00156000 | 2024-01-03 1:43PM EDT | 156.00 | 15.40 | 14.30 | 17.60 | 0.00 | - | - | 1 | 0.00% |
| IWD240816C00157000 | 2024-01-04 4:34PM EDT | 157.00 | 14.30 | 12.60 | 16.50 | 0.00 | - | - | 2 | 0.00% |
| IWD240816C00159000 | 2023-12-22 3:42PM EDT | 159.00 | 12.80 | 10.20 | 12.70 | 0.00 | - | 3 | 3 | 0.00% |
| IWD240816C00160000 | 2024-05-02 2:58PM EDT | 160.00 | 14.91 | 16.60 | 20.70 | 0.00 | - | 10 | 11 | 31.86% |
| IWD240816C00161000 | 2024-04-09 12:09PM EDT | 161.00 | 18.70 | 15.80 | 19.60 | 0.00 | - | 2 | 0 | 30.35% |
| IWD240816C00162000 | 2024-05-06 9:59AM EDT | 162.00 | 14.26 | 15.00 | 18.80 | 0.00 | - | 2 | 6 | 30.04% |
| IWD240816C00163000 | 2024-02-15 12:43PM EDT | 163.00 | 11.41 | 13.00 | 15.80 | 0.00 | - | 1 | 1 | 20.44% |
| IWD240816C00164000 | 2024-05-13 12:52PM EDT | 164.00 | 15.20 | 13.00 | 16.60 | 0.00 | - | 4 | 4 | 27.01% |
| IWD240816C00165000 | 2024-05-15 3:39PM EDT | 165.00 | 15.38 | 12.10 | 15.60 | 0.00 | - | 80 | 19 | 25.89% |
| IWD240816C00166000 | 2024-01-30 3:23PM EDT | 166.00 | 8.50 | 9.10 | 12.00 | 0.00 | - | 2 | 3 | 13.67% |
| IWD240816C00167000 | 2024-03-19 1:46PM EDT | 167.00 | 12.05 | 7.70 | 9.80 | 0.00 | - | 3 | 0 | 0.00% |
| IWD240816C00168000 | 2024-05-28 1:52PM EDT | 168.00 | 10.70 | 9.30 | 12.50 | 0.00 | - | 13 | 13 | 22.10% |
| IWD240816C00169000 | 2024-02-13 12:43PM EDT | 169.00 | 5.52 | 8.80 | 11.50 | 0.00 | - | - | 11 | 20.93% |
| IWD240816C00170000 | 2024-05-17 12:14PM EDT | 170.00 | 9.59 | 7.20 | 10.70 | 0.00 | - | 2 | 97 | 20.45% |
| IWD240816C00171000 | 2024-05-17 1:56PM EDT | 171.00 | 10.30 | 6.40 | 10.20 | 0.00 | - | 4 | 6 | 20.92% |
| IWD240816C00172000 | 2024-01-23 10:32AM EDT | 172.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWD240816C00173000 | 2024-05-20 12:48PM EDT | 173.00 | 7.50 | 5.60 | 9.00 | 0.00 | - | 1 | 2 | 20.94% |
| IWD240816C00174000 | 2024-05-01 2:39PM EDT | 174.00 | 4.40 | 4.20 | 8.00 | 0.00 | - | 1 | 4 | 19.56% |
| IWD240816C00175000 | 2024-05-23 10:42AM EDT | 175.00 | 4.50 | 4.10 | 6.80 | 0.00 | - | 2 | 92 | 17.52% |
| IWD240816C00176000 | 2024-04-29 10:24AM EDT | 176.00 | 4.70 | 2.15 | 3.50 | 0.00 | - | 6 | 6 | 8.91% |
| IWD240816C00177000 | 2024-05-10 9:39AM EDT | 177.00 | 5.20 | 2.75 | 5.10 | 0.00 | - | 2 | 0 | 15.47% |
| IWD240816C00178000 | 2024-05-31 3:44PM EDT | 178.00 | 2.80 | 2.90 | 4.50 | +0.60 | +27.27% | 17 | 15 | 15.08% |
| IWD240816C00180000 | 2024-05-31 10:34AM EDT | 180.00 | 1.65 | 1.90 | 3.50 | -0.50 | -23.26% | 1 | 185 | 14.62% |
| IWD240816C00182000 | 2024-05-20 1:28PM EDT | 182.00 | 2.63 | 0.80 | 2.50 | 0.00 | - | 3 | 24 | 13.72% |
| IWD240816C00184000 | 2024-03-20 10:32AM EDT | 184.00 | 2.31 | 0.95 | 2.90 | 0.00 | - | - | 19 | 17.16% |
| IWD240816C00185000 | 2024-03-22 9:53AM EDT | 185.00 | 2.70 | 0.75 | 1.30 | 0.00 | - | 6 | 83 | 12.28% |
| IWD240816C00187000 | 2024-04-22 11:10AM EDT | 187.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWD240816C00190000 | 2024-03-07 3:37PM EDT | 190.00 | 0.80 | 1.10 | 3.40 | 0.00 | - | - | 6 | 24.65% |
| IWD240816C00193000 | 2024-04-22 9:59AM EDT | 193.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| IWD240816C00200000 | 2024-05-06 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 39 | 13.28% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWD240816P00130000 | 2024-03-01 10:30AM EDT | 130.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 43.02% |
| IWD240816P00135000 | 2024-02-09 2:49PM EDT | 135.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 3 | 14 | 47.77% |
| IWD240816P00139000 | 2024-01-22 4:11PM EDT | 139.00 | 1.10 | 0.60 | 0.90 | 0.00 | - | 20 | 30 | 36.83% |
| IWD240816P00142000 | 2024-02-05 12:45PM EDT | 142.00 | 1.10 | 0.15 | 1.00 | 0.00 | - | - | 2 | 35.16% |
| IWD240816P00143000 | 2023-12-26 12:59PM EDT | 143.00 | 1.70 | 0.05 | 1.35 | 0.00 | - | - | 1 | 37.11% |
| IWD240816P00150000 | 2024-01-24 4:13PM EDT | 150.00 | 1.94 | 0.90 | 1.25 | 0.00 | - | 1 | 1 | 30.08% |
| IWD240816P00154000 | 2024-01-22 3:25PM EDT | 154.00 | 2.18 | 1.60 | 1.90 | 0.00 | - | 5 | 0 | 30.37% |
| IWD240816P00155000 | 2024-04-12 3:40PM EDT | 155.00 | 1.25 | 0.00 | 1.05 | 0.00 | - | 1 | 11 | 24.35% |
| IWD240816P00156000 | 2024-04-11 2:08PM EDT | 156.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | 1 | 17 | 23.50% |
| IWD240816P00157000 | 2024-01-31 4:52PM EDT | 157.00 | 2.75 | 0.85 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWD240816P00158000 | 2024-02-15 3:14PM EDT | 158.00 | 2.13 | 0.10 | 1.75 | 0.00 | - | 10 | 10 | 25.75% |
| IWD240816P00159000 | 2024-02-12 3:13PM EDT | 159.00 | 2.42 | 0.25 | 1.60 | 0.00 | - | 5 | 5 | 24.02% |
| IWD240816P00160000 | 2024-03-08 12:14PM EDT | 160.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 21.77% |
| IWD240816P00161000 | 2024-01-03 11:34AM EDT | 161.00 | 4.70 | 1.95 | 4.30 | 0.00 | - | - | 1 | 33.80% |
| IWD240816P00162000 | 2024-05-03 10:29AM EDT | 162.00 | 1.20 | 0.25 | 1.75 | 0.00 | - | 6 | 11 | 21.94% |
| IWD240816P00164000 | 2024-02-23 3:22PM EDT | 164.00 | 2.68 | 0.55 | 1.55 | 0.00 | - | 5 | 13 | 19.07% |
| IWD240816P00165000 | 2024-05-13 12:34PM EDT | 165.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 2 | 6 | 16.93% |
| IWD240816P00166000 | 2024-03-04 4:29PM EDT | 166.00 | 2.30 | 0.95 | 2.35 | 0.00 | - | 5 | 5 | 20.54% |
| IWD240816P00168000 | 2024-03-19 1:34PM EDT | 168.00 | 2.27 | 3.70 | 6.00 | 0.00 | - | 5 | 5 | 31.39% |
| IWD240816P00169000 | 2024-02-14 4:16PM EDT | 169.00 | 5.70 | 1.35 | 3.50 | 0.00 | - | 10 | 10 | 21.51% |
| IWD240816P00170000 | 2024-05-23 1:43PM EDT | 170.00 | 1.75 | 0.40 | 1.80 | +0.50 | +40.00% | 2 | 17 | 14.17% |
| IWD240816P00171000 | 2023-12-26 11:28AM EDT | 171.00 | 8.20 | 6.10 | 7.30 | 0.00 | - | - | 1 | 31.64% |
| IWD240816P00172000 | 2024-04-10 10:19AM EDT | 172.00 | 4.30 | 0.65 | 3.90 | 0.00 | - | 1 | 2 | 19.20% |
| IWD240816P00176000 | 2024-05-21 2:04PM EDT | 176.00 | 1.70 | 1.25 | 3.50 | 0.00 | - | 5 | 19 | 12.54% |
| IWD240816P00177000 | 2024-05-10 9:39AM EDT | 177.00 | 3.30 | 2.00 | 4.00 | 0.00 | - | 2 | 3 | 12.58% |
| IWD240816P00178000 | 2024-04-01 11:25AM EDT | 178.00 | 4.00 | 6.50 | 8.90 | 0.00 | - | - | 1 | 26.06% |
| IWD240816P00180000 | 2024-04-02 9:47AM EDT | 180.00 | 5.50 | 7.30 | 9.80 | 0.00 | - | - | 1 | 25.40% |
© 2024 Yahoo. All rights reserved.