iShares Russell 2000 Value ETF (IWN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240719C00130000 | 2024-06-26 9:41AM EDT | 130.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWN240719C00143000 | 2024-06-27 11:00AM EDT | 143.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWN240719C00144000 | 2024-06-14 12:17PM EDT | 144.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWN240719C00145000 | 2024-06-17 2:08PM EDT | 145.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWN240719C00146000 | 2024-06-12 9:44AM EDT | 146.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWN240719C00147000 | 2024-06-12 10:33AM EDT | 147.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWN240719C00148000 | 2024-06-21 9:48AM EDT | 148.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWN240719C00149000 | 2024-06-25 12:31PM EDT | 149.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWN240719C00150000 | 2024-06-26 12:06PM EDT | 150.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWN240719C00151000 | 2024-06-24 9:35AM EDT | 151.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IWN240719C00152000 | 2024-06-25 9:30AM EDT | 152.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWN240719C00153000 | 2024-06-25 10:20AM EDT | 153.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| IWN240719C00154000 | 2024-06-27 3:55PM EDT | 154.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| IWN240719C00155000 | 2024-06-27 2:17PM EDT | 155.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWN240719C00156000 | 2024-06-25 11:25AM EDT | 156.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| IWN240719C00158000 | 2024-06-25 9:30AM EDT | 158.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWN240719C00159000 | 2024-06-26 3:31PM EDT | 159.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWN240719C00160000 | 2024-06-24 3:28PM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| IWN240719C00162000 | 2024-06-21 3:36PM EDT | 162.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| IWN240719C00163000 | 2024-06-18 1:04PM EDT | 163.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWN240719C00165000 | 2024-06-26 1:28PM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWN240719C00166000 | 2024-05-20 3:39PM EDT | 166.00 | 1.65 | 0.00 | 4.20 | 0.00 | - | - | 6 | 64.55% |
| IWN240719C00168000 | 2024-05-28 10:30AM EDT | 168.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 10 | 4 | 38.43% |
| IWN240719C00170000 | 2024-05-29 2:24PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| IWN240719C00171000 | 2024-05-20 2:24PM EDT | 171.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 39.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240719P00125000 | 2024-06-14 9:47AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWN240719P00135000 | 2024-06-11 2:12PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWN240719P00140000 | 2024-06-24 10:13AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IWN240719P00143000 | 2024-06-24 10:13AM EDT | 143.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWN240719P00144000 | 2024-06-25 11:48AM EDT | 144.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IWN240719P00145000 | 2024-06-25 2:31PM EDT | 145.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWN240719P00146000 | 2024-06-26 3:51PM EDT | 146.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWN240719P00147000 | 2024-06-27 2:28PM EDT | 147.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| IWN240719P00148000 | 2024-06-25 2:44PM EDT | 148.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| IWN240719P00149000 | 2024-06-27 3:38PM EDT | 149.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| IWN240719P00150000 | 2024-06-27 11:14AM EDT | 150.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| IWN240719P00151000 | 2024-06-25 9:50AM EDT | 151.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWN240719P00152000 | 2024-06-17 10:43AM EDT | 152.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWN240719P00153000 | 2024-06-25 9:41AM EDT | 153.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWN240719P00154000 | 2024-06-10 11:50AM EDT | 154.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWN240719P00155000 | 2024-06-03 12:32PM EDT | 155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWN240719P00157000 | 2024-06-12 9:48AM EDT | 157.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWN240719P00158000 | 2024-05-22 1:36PM EDT | 158.00 | 3.90 | 5.70 | 10.60 | 0.00 | - | 15 | 48 | 42.40% |
| IWN240719P00159000 | 2024-05-22 12:02PM EDT | 159.00 | 4.50 | 6.60 | 11.50 | 0.00 | - | - | 1 | 43.87% |
© 2024 Yahoo. All rights reserved.