iShares Russell 2000 Growth ETF (IWO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWO240517C00160000 | 2023-11-10 1:01PM EDT | 160.00 | 55.70 | 66.80 | 87.10 | 0.00 | - | - | 2 | 0.00% |
| IWO240517C00165000 | 2023-11-15 2:33PM EDT | 165.00 | 64.80 | 83.10 | 88.10 | 0.00 | - | 1 | 3 | 0.00% |
| IWO240517C00170000 | 2023-11-10 1:01PM EDT | 170.00 | 46.60 | 57.30 | 77.60 | 0.00 | - | - | 1 | 0.00% |
| IWO240517C00175000 | 2023-11-10 1:54PM EDT | 175.00 | 43.20 | 52.50 | 72.80 | 0.00 | - | - | 1 | 0.00% |
| IWO240517C00180000 | 2023-11-15 2:35PM EDT | 180.00 | 51.00 | 68.70 | 73.60 | 0.00 | - | - | 2 | 0.00% |
| IWO240517C00185000 | 2023-11-15 2:35PM EDT | 185.00 | 46.50 | 64.00 | 68.50 | 0.00 | - | - | 2 | 0.00% |
| IWO240517C00190000 | 2023-10-30 2:37PM EDT | 190.00 | 26.50 | 32.70 | 50.10 | 0.00 | - | 7 | 10 | 0.00% |
| IWO240517C00193000 | 2023-10-26 1:09PM EDT | 193.00 | 25.30 | 37.00 | 41.60 | 0.00 | - | 1 | 0 | 0.00% |
| IWO240517C00195000 | 2023-11-10 12:57PM EDT | 195.00 | 25.20 | 34.00 | 54.30 | 0.00 | - | - | 2 | 0.00% |
| IWO240517C00196000 | 2023-10-17 12:13PM EDT | 196.00 | 36.60 | 30.90 | 34.60 | 0.00 | - | - | 2 | 0.00% |
| IWO240517C00197000 | 2023-11-10 11:27AM EDT | 197.00 | 23.30 | 32.20 | 52.50 | 0.00 | - | 1 | 5 | 0.00% |
| IWO240517C00198000 | 2023-11-10 11:29AM EDT | 198.00 | 22.60 | 31.30 | 51.60 | 0.00 | - | 1 | 3 | 0.00% |
| IWO240517C00199000 | 2023-11-21 2:15PM EDT | 199.00 | 31.70 | 54.50 | 59.50 | 0.00 | - | - | 1 | 0.00% |
| IWO240517C00200000 | 2023-11-22 3:21PM EDT | 200.00 | 32.00 | 56.00 | 60.80 | 0.00 | - | 1 | 4 | 118.65% |
| IWO240517C00205000 | 2023-11-10 3:26PM EDT | 205.00 | 19.80 | 25.20 | 45.50 | 0.00 | - | - | 1 | 0.00% |
| IWO240517C00210000 | 2023-11-22 3:51PM EDT | 210.00 | 23.70 | 46.50 | 51.50 | 0.00 | - | 4 | 20 | 115.48% |
| IWO240517C00215000 | 2024-02-16 11:16AM EDT | 215.00 | 48.56 | 30.10 | 70.10 | 0.00 | - | 3 | 25 | 154.42% |
| IWO240517C00220000 | 2023-11-28 3:36PM EDT | 220.00 | 16.50 | 40.30 | 45.30 | 0.00 | - | - | 3 | 114.82% |
| IWO240517C00225000 | 2024-03-14 3:16PM EDT | 225.00 | 38.71 | 30.30 | 34.80 | 0.00 | - | 3 | 18 | 0.00% |
| IWO240517C00230000 | 2024-05-02 11:15AM EDT | 230.00 | 22.91 | 29.30 | 32.60 | 0.00 | - | 3 | 7 | 67.63% |
| IWO240517C00235000 | 2024-04-05 2:33PM EDT | 235.00 | 32.03 | 23.00 | 26.70 | 0.00 | - | 1 | 40 | 69.14% |
| IWO240517C00240000 | 2024-04-24 1:45PM EDT | 240.00 | 14.25 | 19.40 | 22.40 | 0.00 | - | 1 | 3 | 66.75% |
| IWO240517C00245000 | 2024-04-22 2:58PM EDT | 245.00 | 8.90 | 14.50 | 17.60 | 0.00 | - | 1 | 4 | 57.59% |
| IWO240517C00250000 | 2024-05-01 12:10PM EDT | 250.00 | 4.53 | 9.70 | 13.00 | 0.00 | - | 1 | 24 | 49.29% |
| IWO240517C00255000 | 2024-05-03 9:42AM EDT | 255.00 | 6.50 | 5.20 | 8.10 | 0.00 | - | 1 | 17 | 37.12% |
| IWO240517C00260000 | 2024-05-09 10:42AM EDT | 260.00 | 4.01 | 2.50 | 3.90 | 0.00 | - | 1 | 74 | 27.43% |
| IWO240517C00265000 | 2024-05-09 10:42AM EDT | 265.00 | 1.66 | 0.15 | 2.00 | 0.00 | - | 1 | 106 | 27.88% |
| IWO240517C00270000 | 2024-05-07 3:38PM EDT | 270.00 | 1.05 | 0.10 | 5.00 | 0.00 | - | 31 | 75 | 62.68% |
| IWO240517C00275000 | 2024-05-09 2:21PM EDT | 275.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 1 | 32 | 53.08% |
| IWO240517C00280000 | 2024-05-03 3:33PM EDT | 280.00 | 0.27 | 0.00 | 1.30 | 0.00 | - | 4 | 73 | 49.44% |
| IWO240517C00285000 | 2024-03-21 2:08PM EDT | 285.00 | 3.64 | 0.00 | 5.00 | 0.00 | - | 8 | 24 | 70.90% |
| IWO240517C00290000 | 2024-04-18 9:30AM EDT | 290.00 | 0.15 | 0.00 | 4.00 | 0.00 | - | 1 | 152 | 73.39% |
| IWO240517C00295000 | 2024-04-11 9:41AM EDT | 295.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 57 | 86.79% |
| IWO240517C00300000 | 2024-04-12 3:42PM EDT | 300.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 43.75% |
| IWO240517C00305000 | 2024-01-03 2:43PM EDT | 305.00 | 0.55 | 0.00 | 4.90 | 0.00 | - | 4 | 5 | 100.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWO240517P00105000 | 2023-12-28 10:30AM EDT | 105.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 4 | 424.32% |
| IWO240517P00160000 | 2024-03-28 12:53PM EDT | 160.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 10 | 7 | 133.20% |
| IWO240517P00165000 | 2024-03-28 12:53PM EDT | 165.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 10 | 2 | 235.74% |
| IWO240517P00170000 | 2024-03-28 12:53PM EDT | 170.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 9 | 1 | 223.14% |
| IWO240517P00175000 | 2024-03-28 12:53PM EDT | 175.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 9 | 2 | 210.79% |
| IWO240517P00180000 | 2024-03-28 12:53PM EDT | 180.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 7 | 10 | 198.78% |
| IWO240517P00185000 | 2024-03-28 12:53PM EDT | 185.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 6 | 1 | 187.01% |
| IWO240517P00190000 | 2024-03-28 12:53PM EDT | 190.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 6 | 45 | 175.44% |
| IWO240517P00193000 | 2023-12-06 11:33AM EDT | 193.00 | 2.05 | 1.20 | 1.80 | 0.00 | - | 1 | 3 | 148.19% |
| IWO240517P00194000 | 2023-11-30 4:26PM EDT | 194.00 | 2.60 | 0.10 | 4.70 | 0.00 | - | - | 1 | 164.53% |
| IWO240517P00195000 | 2023-12-12 3:10PM EDT | 195.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 2 | 15 | 165.01% |
| IWO240517P00196000 | 2023-10-25 2:08PM EDT | 196.00 | 7.90 | 0.90 | 2.90 | 0.00 | - | 1 | 0 | 150.54% |
| IWO240517P00197000 | 2023-12-07 1:46PM EDT | 197.00 | 2.55 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 160.50% |
| IWO240517P00198000 | 2023-10-30 10:23AM EDT | 198.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| IWO240517P00199000 | 2023-12-13 4:32PM EDT | 199.00 | 1.75 | 0.20 | 5.00 | 0.00 | - | 1 | 2 | 156.88% |
| IWO240517P00200000 | 2024-02-23 10:30AM EDT | 200.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 152.95% |
| IWO240517P00205000 | 2024-02-23 10:30AM EDT | 205.00 | 0.85 | 0.05 | 4.80 | 0.00 | - | 1 | 20 | 140.72% |
| IWO240517P00210000 | 2024-02-13 10:30AM EDT | 210.00 | 1.52 | 0.00 | 5.00 | 0.00 | - | 40 | 62 | 131.10% |
| IWO240517P00215000 | 2023-11-28 11:35AM EDT | 215.00 | 6.60 | 0.10 | 5.00 | 0.00 | - | 1 | 16 | 121.09% |
| IWO240517P00220000 | 2024-04-12 2:38PM EDT | 220.00 | 0.78 | 0.00 | 4.90 | 0.00 | - | 10 | 19 | 109.01% |
| IWO240517P00225000 | 2024-04-16 11:50AM EDT | 225.00 | 1.14 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 99.07% |
| IWO240517P00230000 | 2024-04-26 2:42PM EDT | 230.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 10 | 27 | 88.45% |
| IWO240517P00235000 | 2024-04-23 3:49PM EDT | 235.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 20 | 77.77% |
| IWO240517P00240000 | 2024-05-06 2:27PM EDT | 240.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 3 | 23 | 66.96% |
| IWO240517P00245000 | 2024-04-26 11:58AM EDT | 245.00 | 2.27 | 0.00 | 5.00 | 0.00 | - | 20 | 50 | 55.88% |
| IWO240517P00250000 | 2024-05-06 11:43AM EDT | 250.00 | 0.70 | 0.05 | 5.00 | 0.00 | - | 2 | 91 | 64.73% |
| IWO240517P00255000 | 2024-05-07 10:11AM EDT | 255.00 | 1.35 | 0.15 | 2.20 | 0.00 | - | 4 | 36 | 29.60% |
| IWO240517P00260000 | 2024-05-09 9:40AM EDT | 260.00 | 3.50 | 2.40 | 3.70 | 0.00 | - | 20 | 27 | 25.49% |
| IWO240517P00265000 | 2024-05-06 11:01AM EDT | 265.00 | 6.40 | 4.20 | 8.00 | 0.00 | - | 1 | 19 | 34.90% |
| IWO240517P00270000 | 2024-05-10 11:39AM EDT | 270.00 | 10.10 | 8.30 | 11.20 | -9.40 | -48.21% | 1 | 0 | 30.49% |
| IWO240517P00275000 | 2024-04-03 10:18AM EDT | 275.00 | 12.60 | 15.30 | 19.30 | 0.00 | - | 3 | 0 | 50.49% |
© 2024 Yahoo. All rights reserved.