iShares Russell 2000 Value ETF (IWN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
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 | 21.30 | 22.00 | 0.00 | - | 1 | 0 | 52.05% |
| IWN240719C00143000 | 2024-06-27 11:00AM EDT | 143.00 | 8.10 | 8.80 | 9.20 | 0.00 | - | 3 | 7 | 28.13% |
| IWN240719C00144000 | 2024-06-14 12:17PM EDT | 144.00 | 6.70 | 7.80 | 8.30 | 0.00 | - | 5 | 5 | 26.98% |
| IWN240719C00145000 | 2024-06-17 2:08PM EDT | 145.00 | 6.90 | 5.70 | 7.40 | 0.00 | - | - | 3 | 25.67% |
| IWN240719C00146000 | 2024-06-12 9:44AM EDT | 146.00 | 10.40 | 6.10 | 6.50 | 0.00 | - | 4 | 0 | 24.22% |
| IWN240719C00147000 | 2024-06-12 10:33AM EDT | 147.00 | 10.00 | 5.30 | 5.60 | 0.00 | - | 1 | 5 | 22.58% |
| IWN240719C00148000 | 2024-06-21 9:48AM EDT | 148.00 | 3.90 | 4.50 | 4.80 | 0.00 | - | 1 | 4 | 21.62% |
| IWN240719C00149000 | 2024-06-25 12:31PM EDT | 149.00 | 3.15 | 3.80 | 4.00 | 0.00 | - | 3 | 3 | 20.36% |
| IWN240719C00150000 | 2024-06-26 12:06PM EDT | 150.00 | 2.70 | 3.10 | 3.40 | 0.00 | - | 14 | 124 | 20.31% |
| IWN240719C00151000 | 2024-06-28 3:33PM EDT | 151.00 | 2.63 | 2.45 | 2.60 | 0.00 | - | 2 | 16 | 18.35% |
| IWN240719C00152000 | 2024-07-01 10:27AM EDT | 152.00 | 2.05 | 1.85 | 2.10 | 0.00 | - | 3 | 41 | 18.19% |
| IWN240719C00153000 | 2024-07-01 9:55AM EDT | 153.00 | 2.25 | 1.45 | 1.60 | 0.00 | - | 1 | 14 | 17.52% |
| IWN240719C00154000 | 2024-07-02 10:05AM EDT | 154.00 | 1.26 | 1.10 | 1.25 | +0.31 | +32.63% | 9 | 78 | 17.49% |
| IWN240719C00155000 | 2024-07-01 3:34PM EDT | 155.00 | 0.65 | 0.70 | 0.90 | 0.00 | - | 4 | 20 | 16.92% |
| IWN240719C00156000 | 2024-06-28 3:33PM EDT | 156.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 2 | 20 | 16.69% |
| IWN240719C00157000 | 2024-07-01 11:36AM EDT | 157.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 8 | 16.99% |
| IWN240719C00158000 | 2024-06-25 9:30AM EDT | 158.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 10 | 16.85% |
| IWN240719C00159000 | 2024-06-28 10:31AM EDT | 159.00 | 0.41 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 16.90% |
| IWN240719C00160000 | 2024-06-24 3:28PM EDT | 160.00 | 0.37 | 0.10 | 0.20 | 0.00 | - | 25 | 27 | 17.46% |
| IWN240719C00162000 | 2024-06-21 3:36PM EDT | 162.00 | 0.17 | 0.05 | 1.00 | 0.00 | - | 26 | 27 | 32.08% |
| IWN240719C00163000 | 2024-06-18 1:04PM EDT | 163.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 30.81% |
| IWN240719C00165000 | 2024-07-01 1:44PM EDT | 165.00 | 0.17 | 0.05 | 0.95 | 0.00 | - | 3 | 5 | 36.74% |
| IWN240719C00166000 | 2024-05-20 3:39PM EDT | 166.00 | 1.65 | 0.00 | 4.20 | 0.00 | - | - | 6 | 51.20% |
| IWN240719C00168000 | 2024-05-28 10:30AM EDT | 168.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 10 | 4 | 41.70% |
| IWN240719C00170000 | 2024-05-29 2:24PM EDT | 170.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 27 | 27 | 61.62% |
| IWN240719C00171000 | 2024-05-20 2:24PM EDT | 171.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 43.41% |
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 | 0.50 | 0.00 | - | 1 | 2 | 56.98% |
| IWN240719P00135000 | 2024-06-11 2:12PM EDT | 135.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 29.30% |
| IWN240719P00140000 | 2024-07-01 1:44PM EDT | 140.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 1 | 10 | 23.95% |
| IWN240719P00143000 | 2024-06-24 10:13AM EDT | 143.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 3 | 8 | 18.75% |
| IWN240719P00144000 | 2024-07-01 2:56PM EDT | 144.00 | 0.34 | 0.20 | 0.55 | 0.00 | - | 1 | 31 | 21.49% |
| IWN240719P00145000 | 2024-06-25 2:31PM EDT | 145.00 | 0.73 | 0.30 | 0.40 | 0.00 | - | 1 | 9 | 17.48% |
| IWN240719P00146000 | 2024-06-28 11:15AM EDT | 146.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 8 | 28 | 16.72% |
| IWN240719P00147000 | 2024-07-01 1:34PM EDT | 147.00 | 0.73 | 0.55 | 0.70 | 0.00 | - | 4 | 166 | 16.75% |
| IWN240719P00148000 | 2024-07-01 12:49PM EDT | 148.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 63 | 168 | 16.26% |
| IWN240719P00149000 | 2024-07-01 3:53PM EDT | 149.00 | 1.22 | 1.05 | 1.15 | 0.00 | - | 32 | 399 | 15.76% |
| IWN240719P00150000 | 2024-07-01 1:44PM EDT | 150.00 | 1.56 | 1.30 | 1.75 | 0.00 | - | 26 | 187 | 17.49% |
| IWN240719P00151000 | 2024-07-01 11:41AM EDT | 151.00 | 2.30 | 1.70 | 1.85 | 0.00 | - | 28 | 27 | 14.84% |
| IWN240719P00152000 | 2024-07-01 10:40AM EDT | 152.00 | 2.40 | 2.10 | 2.25 | 0.00 | - | 33 | 30 | 13.90% |
| IWN240719P00153000 | 2024-06-25 9:41AM EDT | 153.00 | 3.70 | 2.60 | 2.85 | 0.00 | - | 5 | 64 | 13.84% |
| IWN240719P00154000 | 2024-07-01 3:26PM EDT | 154.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 25 | 19 | 14.38% |
| IWN240719P00155000 | 2024-06-28 3:50PM EDT | 155.00 | 3.80 | 3.90 | 4.30 | 0.00 | - | 3 | 12 | 13.89% |
| IWN240719P00157000 | 2024-06-12 9:48AM EDT | 157.00 | 4.10 | 5.30 | 6.10 | 0.00 | - | 1 | 14 | 15.50% |
| IWN240719P00158000 | 2024-07-01 11:19AM EDT | 158.00 | 7.39 | 5.00 | 6.90 | 0.00 | - | 1 | 48 | 14.06% |
| IWN240719P00159000 | 2024-05-22 12:02PM EDT | 159.00 | 4.50 | 6.60 | 11.50 | 0.00 | - | - | 1 | 50.76% |
© 2024 Yahoo. All rights reserved.