iShares Russell 1000 Growth ETF (IWF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWF240517C00149840 | 2024-01-16 1:02AM EDT | 149.84 | 129.60 | - | - | 0.00 | - | - | - | 0.00% |
| IWF240517C00150000 | 2023-11-06 10:35AM EDT | 150.00 | 129.60 | 139.70 | 144.50 | 0.00 | - | 8 | 8 | 0.00% |
| IWF240517C00184840 | 2023-12-26 12:06PM EDT | 184.84 | 122.53 | 130.50 | 134.50 | 0.00 | - | - | 1 | 0.00% |
| IWF240517C00214840 | 2024-03-15 1:54PM EDT | 214.84 | 116.50 | 117.40 | 121.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWF240517C00215000 | 2023-10-26 3:23PM EDT | 215.00 | 52.22 | 79.00 | 83.70 | 0.00 | - | - | 0 | 0.00% |
| IWF240517C00229840 | 2024-01-16 1:02AM EDT | 229.84 | 38.20 | - | - | 0.00 | - | - | - | 0.00% |
| IWF240517C00230000 | 2023-10-27 3:44PM EDT | 230.00 | 38.20 | 65.00 | 69.80 | 0.00 | - | 30 | 6 | 0.00% |
| IWF240517C00244840 | 2024-02-14 1:49PM EDT | 244.84 | 82.79 | 85.40 | 89.40 | 0.00 | - | 15 | 15 | 0.00% |
| IWF240517C00249840 | 2024-02-20 11:26AM EDT | 249.84 | 74.32 | 88.70 | 93.40 | 0.00 | - | 14 | 14 | 182.01% |
| IWF240517C00254840 | 2024-04-17 12:05PM EDT | 254.84 | 71.25 | 80.20 | 84.10 | 0.00 | - | 5 | 38 | 99.32% |
| IWF240517C00255000 | 2023-11-30 12:45PM EDT | 255.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| IWF240517C00259840 | 2024-02-20 11:28AM EDT | 259.84 | 64.72 | 78.80 | 83.50 | 0.00 | - | - | 4 | 165.01% |
| IWF240517C00264840 | 2024-04-17 11:42AM EDT | 264.84 | 61.66 | 70.30 | 73.70 | 0.00 | - | 1 | 1 | 79.49% |
| IWF240517C00265000 | 2023-12-14 3:54PM EDT | 265.00 | 41.53 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| IWF240517C00269840 | 2023-11-28 10:51AM EDT | 269.84 | 31.23 | 39.70 | 44.40 | 0.00 | - | - | 0 | 0.00% |
| IWF240517C00270000 | 2023-11-28 10:51AM EDT | 270.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWF240517C00274840 | 2024-04-03 1:37PM EDT | 274.84 | 62.53 | 55.70 | 58.50 | 0.00 | - | 20 | 10 | 0.00% |
| IWF240517C00275000 | 2023-12-19 3:30PM EDT | 275.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| IWF240517C00279840 | 2024-01-16 1:02AM EDT | 279.84 | 16.70 | - | - | 0.00 | - | - | - | 0.00% |
| IWF240517C00280000 | 2023-11-10 11:28AM EDT | 280.00 | 16.70 | 23.50 | 28.10 | 0.00 | - | 2 | 5 | 0.00% |
| IWF240517C00284840 | 2024-04-22 2:46PM EDT | 284.84 | 37.23 | 50.60 | 54.20 | 0.00 | - | 1 | 24 | 71.34% |
| IWF240517C00285000 | 2023-12-05 12:23PM EDT | 285.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 56 | 63 | 0.00% |
| IWF240517C00289840 | 2024-01-11 4:33PM EDT | 289.84 | 24.90 | 42.50 | 46.40 | 0.00 | - | 20 | 21 | 0.00% |
| IWF240517C00290000 | 2023-12-13 1:27PM EDT | 290.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| IWF240517C00294840 | 2024-05-10 2:39PM EDT | 294.84 | 41.65 | 40.20 | 43.70 | +0.65 | +1.59% | 1 | 15 | 78.86% |
| IWF240517C00295000 | 2023-12-12 3:42PM EDT | 295.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| IWF240517C00299840 | 2024-05-10 2:39PM EDT | 299.84 | 36.70 | 34.90 | 38.70 | +10.20 | +38.49% | 1 | 43 | 71.44% |
| IWF240517C00300000 | 2023-12-15 12:05PM EDT | 300.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| IWF240517C00304840 | 2024-04-26 11:53AM EDT | 304.84 | 25.32 | 29.90 | 33.70 | 0.00 | - | 15 | 25 | 64.00% |
| IWF240517C00305000 | 2023-12-14 3:11PM EDT | 305.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| IWF240517C00309840 | 2024-05-08 9:54AM EDT | 309.84 | 25.40 | 24.90 | 28.70 | 0.00 | - | 17 | 108 | 56.49% |
| IWF240517C00310000 | 2023-12-18 11:02AM EDT | 310.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWF240517C00314840 | 2024-05-09 3:06PM EDT | 314.84 | 21.63 | 21.30 | 23.30 | 0.00 | - | 1 | 30 | 45.09% |
| IWF240517C00315000 | 2023-12-12 10:30AM EDT | 315.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| IWF240517C00319840 | 2024-04-29 10:03AM EDT | 319.84 | 11.62 | 16.00 | 18.40 | 0.00 | - | 3 | 24 | 38.53% |
| IWF240517C00324840 | 2024-05-09 3:06PM EDT | 324.84 | 12.13 | 11.70 | 13.80 | 0.00 | - | 1 | 62 | 33.72% |
| IWF240517C00325000 | 2023-12-15 2:43PM EDT | 325.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IWF240517C00329840 | 2024-05-07 1:31PM EDT | 329.84 | 8.70 | 7.10 | 8.60 | 0.00 | - | 1 | 65 | 23.68% |
| IWF240517C00330000 | 2023-11-08 10:53AM EDT | 330.00 | 1.00 | 1.90 | 3.20 | 0.00 | - | 2 | 6 | 0.00% |
| IWF240517C00334840 | 2024-05-07 11:39AM EDT | 334.84 | 4.50 | 3.30 | 4.10 | 0.00 | - | 2 | 641 | 16.71% |
| IWF240517C00339840 | 2024-05-07 11:38AM EDT | 339.84 | 1.95 | 1.05 | 1.45 | 0.00 | - | 1 | 146 | 14.71% |
| IWF240517C00344840 | 2024-05-09 10:34AM EDT | 344.84 | 0.27 | 0.15 | 0.35 | 0.00 | - | 2 | 113 | 14.06% |
| IWF240517C00349840 | 2024-04-26 1:09PM EDT | 349.84 | 0.20 | 0.00 | 0.70 | 0.00 | - | 5 | 106 | 23.98% |
| IWF240517C00350000 | 2023-12-14 10:37AM EDT | 350.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| IWF240517C00354840 | 2024-03-26 3:44PM EDT | 354.84 | 2.30 | 0.00 | 0.75 | 0.00 | - | 110 | 113 | 30.54% |
| IWF240517C00359840 | 2024-02-09 2:10PM EDT | 359.84 | 1.75 | 0.50 | 1.70 | 0.00 | - | - | 50 | 46.05% |
| IWF240517C00364840 | 2024-04-05 12:17PM EDT | 364.84 | 0.42 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 41.63% |
| IWF240517C00369840 | 2024-03-08 2:09PM EDT | 369.84 | 0.78 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 46.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWF240517P00184840 | 2024-02-08 3:44PM EDT | 184.84 | 3.10 | 0.00 | 2.20 | 0.00 | - | - | 1 | 237.74% |
| IWF240517P00194840 | 2024-02-21 10:30AM EDT | 194.84 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 0 | 256.35% |
| IWF240517P00195000 | 2023-11-30 11:53AM EDT | 195.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IWF240517P00199840 | 2024-01-16 1:02AM EDT | 199.84 | 1.40 | - | - | 0.00 | - | - | - | 0.00% |
| IWF240517P00200000 | 2023-09-21 9:30AM EDT | 200.00 | 1.40 | 2.00 | 2.60 | 0.00 | - | - | 10 | 243.70% |
| IWF240517P00204840 | 2024-01-16 1:02AM EDT | 204.84 | 1.65 | - | - | 0.00 | - | - | - | 0.00% |
| IWF240517P00205000 | 2023-09-21 9:30AM EDT | 205.00 | 1.65 | 2.35 | 2.95 | 0.00 | - | - | 1 | 241.55% |
| IWF240517P00209840 | 2024-01-16 1:02AM EDT | 209.84 | 2.55 | - | - | 0.00 | - | - | - | 0.00% |
| IWF240517P00210000 | 2023-10-25 9:30AM EDT | 210.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IWF240517P00219840 | 2024-01-08 1:52PM EDT | 219.84 | 0.60 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 147.66% |
| IWF240517P00220000 | 2023-11-16 2:57PM EDT | 220.00 | 1.00 | 0.50 | 5.00 | 0.00 | - | 10 | 19 | 214.72% |
| IWF240517P00234840 | 2024-01-16 1:02AM EDT | 234.84 | 3.60 | - | - | 0.00 | - | - | - | 0.00% |
| IWF240517P00235000 | 2023-11-03 10:30AM EDT | 235.00 | 3.60 | 1.40 | 1.85 | 0.00 | - | 1 | 4 | 165.94% |
| IWF240517P00239840 | 2024-04-03 10:33AM EDT | 239.84 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 120.80% |
| IWF240517P00240000 | 2023-12-04 12:40PM EDT | 240.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| IWF240517P00244840 | 2024-01-16 1:02AM EDT | 244.84 | 2.94 | - | - | 0.00 | - | - | - | 0.00% |
| IWF240517P00245000 | 2023-11-15 2:21PM EDT | 245.00 | 2.94 | 0.10 | 5.00 | 0.00 | - | - | 1 | 166.77% |
| IWF240517P00249840 | 2023-12-22 10:30AM EDT | 249.84 | 1.97 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 156.20% |
| IWF240517P00250000 | 2023-12-11 10:30AM EDT | 250.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| IWF240517P00254840 | 2024-02-08 11:17AM EDT | 254.84 | 0.60 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 148.00% |
| IWF240517P00255000 | 2023-12-04 12:34PM EDT | 255.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IWF240517P00259840 | 2023-12-29 12:30PM EDT | 259.84 | 2.40 | 0.00 | 1.75 | 0.00 | - | 8 | 140 | 111.38% |
| IWF240517P00260000 | 2023-12-07 4:24PM EDT | 260.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 132 | 50.00% |
| IWF240517P00264840 | 2024-02-21 1:55PM EDT | 264.84 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| IWF240517P00265000 | 2023-12-13 3:45PM EDT | 265.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| IWF240517P00269840 | 2024-02-06 10:30AM EDT | 269.84 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 25.00% |
| IWF240517P00270000 | 2023-11-15 12:03PM EDT | 270.00 | 6.30 | 1.15 | 4.70 | 0.00 | - | 11 | 15 | 130.57% |
| IWF240517P00279840 | 2024-01-04 10:46AM EDT | 279.84 | 5.70 | 1.25 | 1.65 | 0.00 | - | 3 | 4 | 94.82% |
| IWF240517P00280000 | 2023-12-18 4:21PM EDT | 280.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| IWF240517P00284840 | 2024-04-04 3:50PM EDT | 284.84 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 66.02% |
| IWF240517P00285000 | 2023-11-20 2:25PM EDT | 285.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| IWF240517P00289840 | 2024-04-23 12:50PM EDT | 289.84 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 60.21% |
| IWF240517P00290000 | 2023-12-19 11:01AM EDT | 290.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| IWF240517P00294840 | 2024-02-16 1:28PM EDT | 294.84 | 1.85 | 0.15 | 3.00 | 0.00 | - | 1 | 10 | 75.17% |
| IWF240517P00295000 | 2023-10-03 10:00AM EDT | 295.00 | 28.48 | 24.40 | 27.10 | 0.00 | - | 1 | 0 | 250.59% |
| IWF240517P00299840 | 2024-05-01 3:52PM EDT | 299.84 | 0.95 | 0.00 | 0.75 | 0.00 | - | 70 | 310 | 56.30% |
| IWF240517P00300000 | 2023-12-19 1:53PM EDT | 300.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 12.50% |
| IWF240517P00304840 | 2024-05-03 9:30AM EDT | 304.84 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 49.95% |
| IWF240517P00309840 | 2024-05-01 3:52PM EDT | 309.84 | 2.00 | 0.00 | 0.75 | 0.00 | - | 70 | 228 | 43.53% |
| IWF240517P00314840 | 2024-04-29 3:02PM EDT | 314.84 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 37.06% |
| IWF240517P00319840 | 2024-04-29 10:51AM EDT | 319.84 | 2.10 | 0.00 | 0.75 | 0.00 | - | 120 | 134 | 30.45% |
| IWF240517P00324840 | 2024-05-06 12:24PM EDT | 324.84 | 1.08 | 0.10 | 0.45 | 0.00 | - | 2 | 88 | 20.31% |
| IWF240517P00329840 | 2024-05-10 11:04AM EDT | 329.84 | 0.90 | 0.00 | 0.85 | -2.15 | -70.49% | 100 | 6 | 17.15% |
| IWF240517P00334840 | 2024-04-02 3:55PM EDT | 334.84 | 6.60 | 9.40 | 10.10 | 0.00 | - | - | 7 | 57.37% |
| IWF240517P00339840 | 2024-04-26 10:54AM EDT | 339.84 | 12.00 | 3.20 | 4.40 | 0.00 | - | 4 | 8 | 13.39% |
| IWF240517P00349840 | 2024-03-11 11:29AM EDT | 349.84 | 22.00 | 16.10 | 18.60 | 0.00 | - | 4 | 4 | 56.75% |
© 2024 Yahoo. All rights reserved.