UK markets open in 6 hours 58 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.88 +0.14 (+0.17%) GOLD FUTURES
2,338.20 +1.60 (+0.07%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,725.75 +638.95 (+1.33%)
iShares Russell 1000 Growth ETF (IWF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWF241115C00200000 | 2024-04-17 12:06PM EDT | 200.00 | 130.85 | 144.60 | 149.30 | 0.00 | - | - | 1 | 0.00% |
| IWF241115C00220000 | 2024-03-22 9:30AM EDT | 220.00 | 125.20 | 100.50 | 104.40 | 0.00 | - | 1 | 14 | 0.00% |
| IWF241115C00240000 | 2024-06-03 2:24PM EDT | 240.00 | 107.24 | 129.30 | 133.70 | 0.00 | - | 1 | 3 | 52.26% |
| IWF241115C00245000 | 2024-04-16 3:58PM EDT | 245.00 | 90.39 | 101.30 | 106.00 | 0.00 | - | - | 1 | 0.00% |
| IWF241115C00250000 | 2024-04-18 1:57PM EDT | 250.00 | 81.27 | 96.50 | 101.20 | 0.00 | - | - | 4 | 0.00% |
| IWF241115C00255000 | 2024-05-14 11:31AM EDT | 255.00 | 89.18 | 109.60 | 113.90 | 0.00 | - | 14 | 15 | 36.90% |
| IWF241115C00265000 | 2024-05-14 11:34AM EDT | 265.00 | 79.66 | 100.10 | 104.20 | 0.00 | - | - | 4 | 34.92% |
| IWF241115C00270000 | 2024-05-28 11:18AM EDT | 270.00 | 83.63 | 100.40 | 104.80 | 0.00 | - | 4 | 10 | 48.52% |
| IWF241115C00280000 | 2024-04-24 3:02PM EDT | 280.00 | 54.50 | 71.00 | 75.70 | 0.00 | - | 2 | 10 | 0.00% |
| IWF241115C00285000 | 2024-06-21 2:39PM EDT | 285.00 | 86.12 | 86.20 | 90.40 | 0.00 | - | 5 | 3 | 43.52% |
| IWF241115C00290000 | 2024-06-03 11:24AM EDT | 290.00 | 60.00 | 83.40 | 85.90 | 0.00 | - | 6 | 27 | 42.41% |
| IWF241115C00295000 | 2024-06-20 2:35PM EDT | 295.00 | 77.73 | 77.30 | 81.00 | 0.00 | - | 2 | 15 | 40.53% |
| IWF241115C00300000 | 2024-06-17 12:26PM EDT | 300.00 | 72.50 | 72.70 | 75.60 | 0.00 | - | 2 | 53 | 37.77% |
| IWF241115C00305000 | 2024-06-17 2:25PM EDT | 305.00 | 70.70 | 67.50 | 70.80 | 0.00 | - | 1 | 90 | 36.09% |
| IWF241115C00310000 | 2024-06-17 10:37AM EDT | 310.00 | 61.50 | 62.90 | 65.90 | 0.00 | - | 27 | 29 | 34.24% |
| IWF241115C00320000 | 2024-05-01 3:32PM EDT | 320.00 | 24.70 | 32.50 | 36.80 | 0.00 | - | 2 | 10 | 0.00% |
| IWF241115C00325000 | 2024-05-21 9:54AM EDT | 325.00 | 32.00 | 49.20 | 52.00 | 0.00 | - | 3 | 3 | 29.80% |
| IWF241115C00330000 | 2024-06-21 11:33AM EDT | 330.00 | 46.18 | 46.00 | 49.10 | 0.00 | - | 1 | 203 | 30.62% |
| IWF241115C00335000 | 2024-06-27 3:40PM EDT | 335.00 | 43.10 | 41.70 | 43.80 | +1.30 | +3.11% | 5 | 35 | 28.03% |
| IWF241115C00340000 | 2024-06-26 11:52AM EDT | 340.00 | 36.69 | 38.10 | 39.60 | 0.00 | - | 3 | 70 | 26.86% |
| IWF241115C00345000 | 2024-06-24 12:42PM EDT | 345.00 | 33.65 | 34.00 | 37.00 | +1.49 | +4.63% | 3 | 54 | 27.53% |
| IWF241115C00350000 | 2024-06-27 1:20PM EDT | 350.00 | 31.00 | 30.30 | 31.80 | +2.60 | +9.15% | 1 | 130 | 24.90% |
| IWF241115C00355000 | 2024-06-27 1:26PM EDT | 355.00 | 27.40 | 26.70 | 28.10 | +3.65 | +15.37% | 1 | 113 | 23.95% |
| IWF241115C00360000 | 2024-06-13 2:06PM EDT | 360.00 | 20.00 | 23.90 | 24.80 | 0.00 | - | 6 | 25 | 23.29% |
| IWF241115C00365000 | 2024-06-27 2:03PM EDT | 365.00 | 20.80 | 19.40 | 21.50 | +3.34 | +19.13% | 3 | 44 | 22.44% |
| IWF241115C00370000 | 2024-06-17 11:13AM EDT | 370.00 | 15.00 | 17.00 | 18.80 | 0.00 | - | 10 | 20 | 22.06% |
| IWF241115C00375000 | 2024-06-26 3:18PM EDT | 375.00 | 14.00 | 14.20 | 16.20 | 0.00 | - | 2 | 25 | 21.57% |
| IWF241115C00380000 | 2024-06-27 11:27AM EDT | 380.00 | 12.50 | 11.70 | 13.00 | -0.30 | -2.34% | 22 | 90 | 20.19% |
| IWF241115C00385000 | 2024-06-18 2:01PM EDT | 385.00 | 10.39 | 9.50 | 10.70 | 0.00 | - | 8 | 15 | 19.55% |
| IWF241115C00390000 | 2024-06-21 11:21AM EDT | 390.00 | 7.70 | 7.60 | 8.90 | 0.00 | - | 2 | 13 | 19.23% |
| IWF241115C00395000 | 2024-06-20 10:04AM EDT | 395.00 | 7.20 | 6.10 | 7.50 | 0.00 | - | 1 | 7 | 19.16% |
| IWF241115C00400000 | 2024-06-26 3:55PM EDT | 400.00 | 5.00 | 4.60 | 5.70 | 0.00 | - | 10 | 16 | 18.30% |
| IWF241115C00410000 | 2024-06-13 11:10AM EDT | 410.00 | 2.14 | 2.80 | 4.10 | 0.00 | - | 1 | 1 | 18.63% |
| IWF241115C00415000 | 2024-06-17 1:10PM EDT | 415.00 | 2.41 | 2.10 | 3.20 | 0.00 | - | 2 | 2 | 18.30% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWF241115P00230000 | 2024-03-15 9:30AM EDT | 230.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | - | 10 | 58.21% |
| IWF241115P00240000 | 2024-04-19 11:34AM EDT | 240.00 | 2.11 | 0.00 | 2.90 | 0.00 | - | 2 | 2 | 47.45% |
| IWF241115P00250000 | 2024-05-29 9:30AM EDT | 250.00 | 0.80 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 34.24% |
| IWF241115P00260000 | 2024-06-07 11:59AM EDT | 260.00 | 0.91 | 0.25 | 1.00 | 0.00 | - | 1 | 4 | 31.86% |
| IWF241115P00270000 | 2024-05-29 1:24PM EDT | 270.00 | 1.30 | 0.45 | 1.20 | 0.00 | - | - | 4 | 29.96% |
| IWF241115P00275000 | 2024-03-28 9:39AM EDT | 275.00 | 3.21 | 2.70 | 4.20 | 0.00 | - | 1 | 1 | 38.58% |
| IWF241115P00280000 | 2024-05-13 2:48PM EDT | 280.00 | 1.87 | 0.00 | 3.20 | 0.00 | - | 4 | 4 | 34.05% |
| IWF241115P00285000 | 2024-05-31 9:30AM EDT | 285.00 | 2.20 | 0.85 | 1.60 | 0.00 | - | 1 | 2 | 27.20% |
| IWF241115P00290000 | 2024-05-31 9:30AM EDT | 290.00 | 2.50 | 1.05 | 2.65 | 0.00 | - | 1 | 27 | 29.11% |
| IWF241115P00295000 | 2024-05-28 1:47PM EDT | 295.00 | 2.18 | 1.30 | 1.95 | 0.00 | - | 8 | 0 | 25.39% |
| IWF241115P00300000 | 2024-06-26 11:11AM EDT | 300.00 | 1.83 | 1.55 | 2.00 | 0.00 | - | 2 | 11 | 24.01% |
| IWF241115P00305000 | 2024-05-24 10:09AM EDT | 305.00 | 3.44 | 1.40 | 2.90 | 0.00 | - | 15 | 18 | 24.90% |
| IWF241115P00310000 | 2024-06-18 2:43PM EDT | 310.00 | 2.37 | 2.05 | 3.40 | 0.00 | - | 9 | 14 | 24.43% |
| IWF241115P00315000 | 2024-05-31 1:04PM EDT | 315.00 | 6.35 | 2.45 | 3.50 | 0.00 | - | 1 | 16 | 22.98% |
| IWF241115P00325000 | 2024-06-11 11:13AM EDT | 325.00 | 4.70 | 3.30 | 4.20 | 0.00 | - | 2 | 2 | 20.95% |
| IWF241115P00330000 | 2024-06-21 2:17PM EDT | 330.00 | 4.79 | 3.90 | 4.60 | 0.00 | - | 1 | 3 | 19.89% |
| IWF241115P00335000 | 2024-06-05 11:41AM EDT | 335.00 | 7.60 | 4.60 | 5.30 | 0.00 | - | 14 | 14 | 19.21% |
| IWF241115P00340000 | 2024-06-13 2:56PM EDT | 340.00 | 6.00 | 5.40 | 6.20 | 0.00 | - | 7 | 24 | 18.65% |
| IWF241115P00345000 | 2024-05-30 1:47PM EDT | 345.00 | 12.40 | 6.30 | 7.20 | 0.00 | - | 1 | 1 | 18.03% |
| IWF241115P00350000 | 2024-06-27 9:30AM EDT | 350.00 | 7.50 | 7.40 | 8.40 | -0.33 | -4.21% | 2 | 42 | 17.47% |
| IWF241115P00355000 | 2024-06-20 10:22AM EDT | 355.00 | 9.46 | 8.50 | 9.70 | 0.00 | - | - | 6 | 16.80% |
| IWF241115P00360000 | 2024-06-18 3:56PM EDT | 360.00 | 10.70 | 10.00 | 11.40 | 0.00 | - | - | 1 | 16.36% |
| IWF241115P00365000 | 2024-03-20 11:19AM EDT | 365.00 | 32.40 | 47.00 | 50.30 | 0.00 | - | - | 1 | 55.09% |
| IWF241115P00375000 | 2024-06-17 10:11AM EDT | 375.00 | 17.95 | 16.10 | 18.30 | 0.00 | - | - | 5 | 15.31% |
© 2024 Yahoo. All rights reserved.