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 | 125.80 | 130.20 | 0.00 | - | 1 | 3 | 51.14% |
| 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 | 47.54% |
| IWF241115C00265000 | 2024-05-14 11:34AM EDT | 265.00 | 79.66 | 100.10 | 104.20 | 0.00 | - | - | 4 | 44.31% |
| IWF241115C00270000 | 2024-05-28 11:18AM EDT | 270.00 | 83.63 | 96.70 | 101.30 | 0.00 | - | 4 | 10 | 46.81% |
| IWF241115C00280000 | 2024-04-24 3:02PM EDT | 280.00 | 54.50 | 71.00 | 75.70 | 0.00 | - | 2 | 10 | 0.00% |
| IWF241115C00285000 | 2024-05-09 10:39AM EDT | 285.00 | 60.02 | 71.30 | 74.70 | 0.00 | - | 1 | 8 | 0.00% |
| IWF241115C00290000 | 2024-06-03 11:24AM EDT | 290.00 | 60.00 | 78.80 | 81.30 | 0.00 | - | 6 | 27 | 38.74% |
| IWF241115C00295000 | 2024-04-30 2:59PM EDT | 295.00 | 43.10 | 53.70 | 56.80 | 0.00 | - | 6 | 19 | 0.00% |
| IWF241115C00300000 | 2024-05-06 12:25PM EDT | 300.00 | 44.80 | 58.00 | 61.10 | 0.00 | - | 2 | 53 | 0.00% |
| IWF241115C00305000 | 2024-04-12 1:01PM EDT | 305.00 | 43.30 | 42.20 | 45.30 | 0.00 | - | 89 | 90 | 0.00% |
| IWF241115C00310000 | 2024-05-14 11:36AM EDT | 310.00 | 39.17 | 58.50 | 60.30 | 0.00 | - | - | 2 | 29.30% |
| 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 | 46.00 | 50.10 | 0.00 | - | 3 | 3 | 30.29% |
| IWF241115C00330000 | 2024-06-13 3:43PM EDT | 330.00 | 42.63 | 42.10 | 45.20 | 0.00 | - | 1 | 203 | 28.29% |
| IWF241115C00335000 | 2024-06-14 3:23PM EDT | 335.00 | 38.17 | 38.00 | 41.10 | -1.38 | -3.49% | 4 | 26 | 27.25% |
| IWF241115C00340000 | 2024-06-14 1:28PM EDT | 340.00 | 35.35 | 34.00 | 37.40 | +0.88 | +2.55% | 3 | 20 | 26.58% |
| IWF241115C00345000 | 2024-06-14 1:27PM EDT | 345.00 | 31.30 | 29.90 | 33.50 | +0.30 | +0.97% | 3 | 63 | 25.55% |
| IWF241115C00350000 | 2024-06-14 12:55PM EDT | 350.00 | 27.10 | 26.30 | 28.80 | +7.60 | +38.97% | 2 | 143 | 23.49% |
| IWF241115C00355000 | 2024-06-13 3:20PM EDT | 355.00 | 23.75 | 22.80 | 25.40 | +0.05 | +0.21% | 18 | 113 | 22.77% |
| IWF241115C00360000 | 2024-06-13 2:06PM EDT | 360.00 | 20.00 | 19.90 | 21.80 | 0.00 | - | 6 | 25 | 21.65% |
| IWF241115C00365000 | 2024-06-14 2:01PM EDT | 365.00 | 17.46 | 17.20 | 18.20 | +4.96 | +39.68% | 38 | 44 | 20.36% |
| IWF241115C00370000 | 2024-06-13 11:41AM EDT | 370.00 | 13.20 | 13.10 | 15.40 | 0.00 | - | 1 | 10 | 19.70% |
| IWF241115C00375000 | 2024-06-13 3:31PM EDT | 375.00 | 11.79 | 11.10 | 12.80 | 0.00 | - | 3 | 17 | 19.03% |
| IWF241115C00380000 | 2024-06-14 2:09PM EDT | 380.00 | 9.91 | 9.10 | 10.60 | +0.18 | +1.85% | 56 | 34 | 18.54% |
| IWF241115C00385000 | 2024-06-14 10:32AM EDT | 385.00 | 7.68 | 7.40 | 9.00 | +5.52 | +255.56% | 1 | 5 | 18.49% |
| IWF241115C00390000 | 2024-06-13 11:19AM EDT | 390.00 | 5.90 | 4.90 | 7.50 | 0.00 | - | 1 | 4 | 18.33% |
| IWF241115C00395000 | 2024-06-13 11:26AM EDT | 395.00 | 4.90 | 4.60 | 5.70 | 0.00 | - | 1 | 3 | 17.51% |
| IWF241115C00400000 | 2024-05-28 1:49PM EDT | 400.00 | 1.25 | 3.70 | 4.90 | 0.00 | - | 1 | 7 | 17.77% |
| IWF241115C00410000 | 2024-06-13 11:10AM EDT | 410.00 | 2.14 | 2.25 | 3.30 | 0.00 | - | 1 | 1 | 17.73% |
| IWF241115C00415000 | 2024-06-04 10:12AM EDT | 415.00 | 0.52 | 1.45 | 2.05 | 0.00 | - | 1 | 2 | 16.40% |
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 | 54.97% |
| IWF241115P00240000 | 2024-04-19 11:34AM EDT | 240.00 | 2.11 | 0.00 | 2.90 | 0.00 | - | 2 | 2 | 44.68% |
| IWF241115P00250000 | 2024-05-29 9:30AM EDT | 250.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | 1 | 7 | 33.89% |
| IWF241115P00260000 | 2024-06-07 11:59AM EDT | 260.00 | 0.91 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 31.85% |
| IWF241115P00270000 | 2024-05-29 1:24PM EDT | 270.00 | 1.30 | 0.30 | 2.25 | 0.00 | - | - | 4 | 32.12% |
| IWF241115P00275000 | 2024-03-28 9:39AM EDT | 275.00 | 3.21 | 2.70 | 4.20 | 0.00 | - | 1 | 1 | 36.06% |
| IWF241115P00280000 | 2024-05-13 2:48PM EDT | 280.00 | 1.87 | 0.00 | 3.20 | 0.00 | - | 4 | 4 | 31.74% |
| IWF241115P00285000 | 2024-05-31 9:30AM EDT | 285.00 | 2.20 | 0.80 | 1.65 | 0.00 | - | 1 | 2 | 25.42% |
| IWF241115P00290000 | 2024-05-31 9:30AM EDT | 290.00 | 2.50 | 0.95 | 2.10 | 0.00 | - | 1 | 27 | 25.41% |
| IWF241115P00295000 | 2024-05-28 1:47PM EDT | 295.00 | 2.18 | 1.05 | 2.30 | 0.00 | - | 8 | 0 | 24.47% |
| IWF241115P00300000 | 2024-05-28 1:47PM EDT | 300.00 | 2.53 | 1.25 | 2.65 | 0.00 | - | 8 | 10 | 23.86% |
| IWF241115P00305000 | 2024-05-24 10:09AM EDT | 305.00 | 3.44 | 1.55 | 2.85 | 0.00 | - | 15 | 18 | 22.79% |
| IWF241115P00310000 | 2024-05-31 1:04PM EDT | 310.00 | 5.40 | 1.70 | 3.20 | 0.00 | - | 1 | 9 | 21.99% |
| IWF241115P00315000 | 2024-05-31 1:04PM EDT | 315.00 | 6.35 | 2.00 | 3.50 | 0.00 | - | 1 | 16 | 20.99% |
| IWF241115P00325000 | 2024-06-11 11:13AM EDT | 325.00 | 4.70 | 3.00 | 4.40 | 0.00 | - | 2 | 2 | 19.29% |
| IWF241115P00330000 | 2024-05-21 12:01PM EDT | 330.00 | 7.80 | 3.70 | 5.00 | 0.00 | - | - | 2 | 18.51% |
| IWF241115P00335000 | 2024-06-05 11:41AM EDT | 335.00 | 7.60 | 4.30 | 5.80 | 0.00 | - | 14 | 14 | 17.88% |
| IWF241115P00340000 | 2024-06-13 2:56PM EDT | 340.00 | 6.00 | 5.30 | 6.60 | 0.00 | - | 7 | 24 | 17.08% |
| IWF241115P00345000 | 2024-05-30 1:47PM EDT | 345.00 | 12.40 | 6.00 | 7.60 | 0.00 | - | 1 | 1 | 16.35% |
| IWF241115P00350000 | 2024-06-12 9:30AM EDT | 350.00 | 9.70 | 7.50 | 8.80 | 0.00 | - | 2 | 17 | 15.67% |
| IWF241115P00365000 | 2024-03-20 11:19AM EDT | 365.00 | 32.40 | 47.00 | 50.30 | 0.00 | - | - | 1 | 50.96% |
© 2024 Yahoo. All rights reserved.