iShares Russell 2000 Value ETF (IWN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN241115C00100000 | 2024-06-05 2:44PM EDT | 100.00 | 55.40 | 51.40 | 53.60 | 0.00 | - | - | 14 | 56.20% |
| IWN241115C00130000 | 2024-06-11 12:19PM EDT | 130.00 | 23.40 | 23.80 | 24.60 | 0.00 | - | 1 | 14 | 31.54% |
| IWN241115C00135000 | 2024-04-09 10:34AM EDT | 135.00 | 26.00 | 21.40 | 30.40 | 0.00 | - | 2 | 3 | 61.29% |
| IWN241115C00140000 | 2024-04-26 10:00AM EDT | 140.00 | 17.97 | 17.10 | 21.70 | 0.00 | - | 15 | 8 | 43.48% |
| IWN241115C00141000 | 2024-05-07 11:43AM EDT | 141.00 | 20.60 | 17.10 | 17.60 | 0.00 | - | - | 1 | 33.01% |
| IWN241115C00142000 | 2024-06-21 12:33PM EDT | 142.00 | 13.27 | 13.70 | 14.50 | 0.00 | - | 1 | 2 | 25.53% |
| IWN241115C00143000 | 2024-05-09 10:34AM EDT | 143.00 | 19.00 | 11.80 | 16.00 | 0.00 | - | 1 | 1 | 31.76% |
| IWN241115C00145000 | 2024-06-25 11:20AM EDT | 145.00 | 11.17 | 10.30 | 12.20 | 0.00 | - | 1 | 2 | 24.10% |
| IWN241115C00148000 | 2024-04-04 11:50AM EDT | 148.00 | 17.50 | 11.90 | 16.60 | 0.00 | - | 1 | 1 | 40.89% |
| IWN241115C00149000 | 2024-06-28 10:13AM EDT | 149.00 | 9.88 | 9.00 | 9.40 | 0.00 | - | 1 | 0 | 22.43% |
| IWN241115C00150000 | 2024-06-14 3:01PM EDT | 150.00 | 7.62 | 8.30 | 9.00 | 0.00 | - | 6 | 23 | 22.72% |
| IWN241115C00152000 | 2024-06-12 2:48PM EDT | 152.00 | 9.40 | 7.20 | 7.80 | 0.00 | - | - | 9 | 22.05% |
| IWN241115C00153000 | 2024-06-27 9:54AM EDT | 153.00 | 6.40 | 6.60 | 7.40 | 0.00 | - | 3 | 9 | 22.18% |
| IWN241115C00154000 | 2024-05-31 2:43PM EDT | 154.00 | 9.65 | 4.60 | 9.30 | 0.00 | - | 1 | 21 | 28.49% |
| IWN241115C00155000 | 2024-06-17 1:50PM EDT | 155.00 | 5.50 | 5.40 | 6.20 | 0.00 | - | 15 | 24 | 21.20% |
| IWN241115C00156000 | 2024-06-10 2:52PM EDT | 156.00 | 6.20 | 5.10 | 5.90 | 0.00 | - | 1 | 3 | 21.45% |
| IWN241115C00157000 | 2024-05-21 10:02AM EDT | 157.00 | 9.85 | 2.15 | 6.80 | 0.00 | - | - | 2 | 24.96% |
| IWN241115C00159000 | 2024-06-24 10:59AM EDT | 159.00 | 4.70 | 3.80 | 4.50 | 0.00 | - | - | 1 | 20.50% |
| IWN241115C00160000 | 2024-06-27 9:53AM EDT | 160.00 | 3.40 | 3.60 | 4.10 | 0.00 | - | 1 | 24 | 20.25% |
| IWN241115C00161000 | 2024-06-27 3:08PM EDT | 161.00 | 3.09 | 3.10 | 3.70 | 0.00 | - | 1 | 27 | 19.93% |
| IWN241115C00162000 | 2024-04-15 2:21PM EDT | 162.00 | 5.50 | 5.70 | 10.50 | 0.00 | - | 1,181 | 585 | 40.02% |
| IWN241115C00164000 | 2024-06-05 2:45PM EDT | 164.00 | 4.28 | 2.35 | 2.80 | 0.00 | - | - | 10 | 19.53% |
| IWN241115C00165000 | 2024-06-28 1:25PM EDT | 165.00 | 2.62 | 2.10 | 2.55 | 0.00 | - | 2 | 69 | 19.43% |
| IWN241115C00166000 | 2024-06-04 3:59PM EDT | 166.00 | 3.10 | 1.95 | 2.25 | 0.00 | - | 200 | 201 | 19.11% |
| IWN241115C00168000 | 2024-06-03 3:39PM EDT | 168.00 | 3.20 | 1.60 | 1.90 | 0.00 | - | 4 | 5 | 19.17% |
| IWN241115C00170000 | 2024-06-24 1:46PM EDT | 170.00 | 1.73 | 1.25 | 1.55 | 0.00 | - | 1 | 369 | 19.03% |
| IWN241115C00175000 | 2024-06-12 2:52PM EDT | 175.00 | 1.40 | 0.65 | 0.95 | 0.00 | - | - | 5 | 18.99% |
| IWN241115C00180000 | 2024-05-20 3:57PM EDT | 180.00 | 1.87 | 0.35 | 1.80 | 0.00 | - | - | 1 | 25.87% |
| IWN241115C00185000 | 2024-06-17 10:33AM EDT | 185.00 | 0.36 | 0.25 | 0.45 | 0.00 | - | 1 | 1 | 20.19% |
| IWN241115C00190000 | 2024-05-17 3:20PM EDT | 190.00 | 0.90 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 33.37% |
| IWN241115C00195000 | 2024-05-29 11:44AM EDT | 195.00 | 0.37 | 0.10 | 0.75 | 0.00 | - | 1 | 6 | 26.88% |
| IWN241115C00200000 | 2024-03-22 12:15PM EDT | 200.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 38.66% |
| IWN241115C00215000 | 2024-06-03 2:58PM EDT | 215.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 26.32% |
| IWN241115C00225000 | 2024-05-30 11:17AM EDT | 225.00 | 0.20 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 60.86% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN241115P00110000 | 2024-04-29 2:56PM EDT | 110.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 59.01% |
| IWN241115P00115000 | 2024-04-02 3:52PM EDT | 115.00 | 1.00 | 0.05 | 2.60 | 0.00 | - | - | 10 | 42.65% |
| IWN241115P00120000 | 2024-06-17 12:51PM EDT | 120.00 | 0.80 | 0.45 | 0.65 | 0.00 | - | 1 | 14 | 25.59% |
| IWN241115P00125000 | 2024-06-26 10:29AM EDT | 125.00 | 1.03 | 0.65 | 0.85 | 0.00 | - | 2 | 107 | 23.47% |
| IWN241115P00130000 | 2024-06-26 10:29AM EDT | 130.00 | 1.43 | 0.95 | 1.15 | 0.00 | - | 2 | 47 | 21.52% |
| IWN241115P00135000 | 2024-07-02 10:10AM EDT | 135.00 | 1.41 | 1.35 | 1.70 | +0.01 | +0.71% | 20 | 3 | 20.14% |
| IWN241115P00139000 | 2024-07-01 10:49AM EDT | 139.00 | 2.33 | 1.75 | 2.30 | 0.00 | - | 5 | 6 | 18.98% |
| IWN241115P00140000 | 2024-07-01 3:33PM EDT | 140.00 | 2.43 | 2.15 | 2.45 | 0.00 | - | 1 | 6 | 18.59% |
| IWN241115P00141000 | 2024-06-17 9:48AM EDT | 141.00 | 3.70 | 2.35 | 3.30 | 0.00 | - | - | 4 | 20.50% |
| IWN241115P00143000 | 2024-05-31 9:54AM EDT | 143.00 | 3.00 | 0.55 | 5.10 | 0.00 | - | 2 | 4 | 23.96% |
| IWN241115P00144000 | 2024-06-25 10:30AM EDT | 144.00 | 3.70 | 2.90 | 3.40 | 0.00 | - | - | 6 | 17.70% |
| IWN241115P00145000 | 2024-06-24 11:21AM EDT | 145.00 | 3.40 | 3.30 | 3.70 | 0.00 | - | 3 | 15 | 17.54% |
| IWN241115P00146000 | 2024-07-01 12:41PM EDT | 146.00 | 3.90 | 3.70 | 4.20 | 0.00 | - | 1 | 30 | 17.88% |
| IWN241115P00147000 | 2024-06-21 9:54AM EDT | 147.00 | 5.20 | 3.90 | 4.30 | 0.00 | - | 1 | 5 | 17.01% |
| IWN241115P00148000 | 2024-07-01 10:20AM EDT | 148.00 | 4.69 | 3.50 | 4.60 | 0.00 | - | 2 | 55 | 16.66% |
| IWN241115P00149000 | 2024-06-28 10:53AM EDT | 149.00 | 4.40 | 4.70 | 5.00 | 0.00 | - | 1 | 11 | 16.53% |
| IWN241115P00150000 | 2024-06-26 10:54AM EDT | 150.00 | 6.30 | 4.80 | 5.40 | 0.00 | - | 2 | 11 | 16.33% |
| IWN241115P00151000 | 2024-06-24 10:05AM EDT | 151.00 | 5.80 | 5.00 | 5.90 | 0.00 | - | 1 | 4 | 16.33% |
| IWN241115P00152000 | 2024-07-01 10:49AM EDT | 152.00 | 6.42 | 4.60 | 6.20 | 0.00 | - | 6 | 7 | 15.72% |
| IWN241115P00153000 | 2024-07-01 10:16AM EDT | 153.00 | 6.70 | 6.30 | 6.70 | 0.00 | - | 10 | 2 | 15.57% |
| IWN241115P00154000 | 2024-06-28 10:43AM EDT | 154.00 | 6.50 | 6.50 | 7.20 | 0.00 | - | 1 | 7 | 15.35% |
| IWN241115P00155000 | 2024-06-07 9:32AM EDT | 155.00 | 8.26 | 6.80 | 7.80 | 0.00 | - | 3 | 10 | 15.33% |
| IWN241115P00156000 | 2024-06-13 12:08PM EDT | 156.00 | 9.29 | 7.60 | 8.40 | 0.00 | - | 6 | 6 | 15.24% |
| IWN241115P00157000 | 2024-06-06 10:20AM EDT | 157.00 | 8.00 | 7.90 | 8.90 | 0.00 | - | - | 3 | 14.78% |
| IWN241115P00163000 | 2024-04-02 9:55AM EDT | 163.00 | 12.80 | 13.80 | 14.80 | 0.00 | - | - | 1 | 19.59% |
| IWN241115P00165000 | 2024-04-24 9:31AM EDT | 165.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IWN241115P00167000 | 2024-04-23 3:22PM EDT | 167.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWN241115P00170000 | 2024-05-02 11:40AM EDT | 170.00 | 19.24 | 13.00 | 17.90 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.