iShares Russell 2000 Growth ETF (IWO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWO250117C00130000 | 2024-05-20 9:30AM EDT | 130.00 | 139.30 | 129.00 | 134.00 | 0.00 | - | 15 | 10 | 64.19% |
| IWO250117C00160000 | 2024-03-22 2:40PM EDT | 160.00 | 113.50 | 91.00 | 94.50 | 0.00 | - | 1 | 1 | 0.00% |
| IWO250117C00175000 | 2024-02-20 1:32PM EDT | 175.00 | 89.00 | 93.90 | 103.90 | 0.00 | - | 10 | 12 | 70.61% |
| IWO250117C00180000 | 2023-11-15 10:38AM EDT | 180.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWO250117C00190000 | 2023-12-04 10:59AM EDT | 190.00 | 57.51 | 66.80 | 69.90 | 0.00 | - | 5 | 5 | 28.27% |
| IWO250117C00191000 | 2022-10-31 11:36AM EDT | 191.00 | 69.00 | 61.30 | 64.30 | 0.00 | - | 1 | 0 | 0.00% |
| IWO250117C00194000 | 2023-01-13 4:55PM EDT | 194.00 | 63.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IWO250117C00195000 | 2023-10-27 1:14PM EDT | 195.00 | 31.60 | 42.70 | 52.70 | 0.00 | - | 2 | 0 | 0.00% |
| IWO250117C00196000 | 2023-12-04 10:45AM EDT | 196.00 | 52.30 | 61.60 | 65.00 | 0.00 | - | 1 | 1 | 29.65% |
| IWO250117C00197000 | 2023-11-15 11:05AM EDT | 197.00 | 46.62 | 62.10 | 66.90 | 0.00 | - | 2 | 4 | 36.73% |
| IWO250117C00198000 | 2023-12-20 3:37PM EDT | 198.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IWO250117C00200000 | 2024-01-04 10:47AM EDT | 200.00 | 56.50 | 50.50 | 70.50 | 0.00 | - | 4 | 7 | 48.51% |
| IWO250117C00205000 | 2023-12-21 4:33PM EDT | 205.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IWO250117C00210000 | 2024-05-29 3:39PM EDT | 210.00 | 61.00 | 54.00 | 59.00 | 0.00 | - | 5 | 7 | 40.26% |
| IWO250117C00220000 | 2024-01-08 3:54PM EDT | 220.00 | 44.85 | 42.50 | 46.50 | 0.00 | - | 2 | 7 | 30.70% |
| IWO250117C00225000 | 2024-05-28 2:22PM EDT | 225.00 | 50.00 | 41.10 | 46.00 | 0.00 | - | 1 | 9 | 35.40% |
| IWO250117C00230000 | 2024-05-28 4:08PM EDT | 230.00 | 46.50 | 37.00 | 41.40 | 0.00 | - | 5 | 13 | 33.24% |
| IWO250117C00235000 | 2024-03-22 9:47AM EDT | 235.00 | 51.00 | 29.40 | 33.10 | 0.00 | - | 1 | 7 | 25.61% |
| IWO250117C00240000 | 2023-12-11 2:00PM EDT | 240.00 | 22.90 | 22.40 | 32.40 | 0.00 | - | 4 | 8 | 29.02% |
| IWO250117C00245000 | 2024-04-10 3:53PM EDT | 245.00 | 34.46 | 29.80 | 34.10 | 0.00 | - | 1 | 4 | 35.08% |
| IWO250117C00250000 | 2024-04-25 2:56PM EDT | 250.00 | 23.25 | 23.20 | 38.40 | 0.00 | - | 3 | 9 | 44.01% |
| IWO250117C00255000 | 2024-06-12 12:11PM EDT | 255.00 | 28.97 | 19.50 | 22.40 | 0.00 | - | 1 | 45 | 26.42% |
| IWO250117C00260000 | 2024-06-12 12:11PM EDT | 260.00 | 25.27 | 16.50 | 19.90 | 0.00 | - | 1 | 13 | 26.20% |
| IWO250117C00265000 | 2024-05-30 3:51PM EDT | 265.00 | 19.76 | 14.00 | 17.60 | 0.00 | - | 8 | 7 | 25.99% |
| IWO250117C00270000 | 2024-04-09 9:30AM EDT | 270.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 1.56% |
| IWO250117C00275000 | 2024-06-12 1:32PM EDT | 275.00 | 16.50 | 9.50 | 13.80 | 0.00 | - | 5 | 51 | 25.91% |
| IWO250117C00280000 | 2024-05-20 11:42AM EDT | 280.00 | 16.60 | 7.50 | 12.30 | 0.00 | - | 15 | 20 | 26.05% |
| IWO250117C00285000 | 2024-02-27 4:33PM EDT | 285.00 | 16.10 | 16.80 | 21.40 | 0.00 | - | 1 | 17 | 39.89% |
| IWO250117C00295000 | 2024-06-13 10:11AM EDT | 295.00 | 7.09 | 3.70 | 8.50 | 0.00 | - | 1 | 1 | 26.26% |
| IWO250117C00300000 | 2024-06-06 1:27PM EDT | 300.00 | 5.87 | 2.50 | 7.00 | 0.00 | - | 9 | 22 | 25.57% |
| IWO250117C00305000 | 2023-12-20 2:59PM EDT | 305.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| IWO250117C00315000 | 2023-12-21 4:49PM EDT | 315.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 20 | 6.25% |
| IWO250117C00320000 | 2024-05-17 3:42PM EDT | 320.00 | 3.80 | 0.20 | 4.70 | 0.00 | - | 2 | 4 | 27.10% |
| IWO250117C00330000 | 2024-04-17 1:01PM EDT | 330.00 | 2.25 | 1.30 | 6.00 | 0.00 | - | 4 | 17 | 32.01% |
| IWO250117C00335000 | 2024-03-08 4:08PM EDT | 335.00 | 4.60 | 3.00 | 5.90 | 0.00 | - | 1 | 1 | 33.02% |
| IWO250117C00365000 | 2023-05-23 1:50PM EDT | 365.00 | 0.90 | 0.00 | 10.00 | 0.00 | - | 3 | 0 | 47.14% |
| IWO250117C00375000 | 2023-07-26 9:30AM EDT | 375.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IWO250117C00385000 | 2024-01-02 12:41PM EDT | 385.00 | 2.95 | 0.00 | 1.75 | 0.00 | - | - | 5 | 32.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWO250117P00105000 | 2023-11-24 11:01AM EDT | 105.00 | 0.55 | 0.00 | 10.00 | 0.00 | - | 1 | 121 | 90.08% |
| IWO250117P00110000 | 2024-01-17 10:39AM EDT | 110.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 63.84% |
| IWO250117P00115000 | 2022-09-13 1:04PM EDT | 115.00 | 5.10 | 4.90 | 6.90 | 0.00 | - | 2 | 2 | 86.07% |
| IWO250117P00150000 | 2022-10-07 10:33AM EDT | 150.00 | 11.80 | 4.80 | 14.40 | 0.00 | - | 15 | 15 | 73.11% |
| IWO250117P00155000 | 2024-05-13 10:30AM EDT | 155.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 21 | 21 | 35.01% |
| IWO250117P00160000 | 2023-12-11 12:27PM EDT | 160.00 | 2.35 | 0.00 | 10.00 | 0.00 | - | 1 | 0 | 53.52% |
| IWO250117P00175000 | 2023-11-08 11:35AM EDT | 175.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IWO250117P00180000 | 2023-10-19 12:35PM EDT | 180.00 | 7.20 | 0.00 | 10.00 | 0.00 | - | 1 | 3 | 55.33% |
| IWO250117P00185000 | 2023-07-24 2:08PM EDT | 185.00 | 5.43 | 2.40 | 11.20 | 0.00 | - | 1 | 0 | 54.98% |
| IWO250117P00190000 | 2024-03-01 10:38AM EDT | 190.00 | 2.70 | 0.70 | 5.00 | 0.00 | - | 1 | 0 | 38.32% |
| IWO250117P00192000 | 2023-11-07 10:55AM EDT | 192.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| IWO250117P00194000 | 2023-11-17 2:33PM EDT | 194.00 | 6.95 | 0.10 | 10.00 | 0.00 | - | 1 | 0 | 47.41% |
| IWO250117P00196000 | 2023-12-04 10:45AM EDT | 196.00 | 6.20 | 5.00 | 7.40 | 0.00 | - | 1 | 3 | 40.96% |
| IWO250117P00197000 | 2023-10-31 2:11PM EDT | 197.00 | 12.10 | 2.20 | 10.00 | 0.00 | - | 1 | 1 | 45.77% |
| IWO250117P00198000 | 2023-11-10 11:53AM EDT | 198.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| IWO250117P00199000 | 2023-11-10 11:21AM EDT | 199.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| IWO250117P00200000 | 2024-02-29 10:30AM EDT | 200.00 | 4.69 | 0.70 | 5.30 | 0.00 | - | 2 | 20 | 34.35% |
| IWO250117P00205000 | 2024-01-17 11:14AM EDT | 205.00 | 6.70 | 3.90 | 5.10 | 0.00 | - | 3 | 6 | 31.59% |
| IWO250117P00210000 | 2024-01-10 4:28PM EDT | 210.00 | 6.30 | 0.50 | 10.00 | 0.00 | - | 20 | 21 | 38.80% |
| IWO250117P00215000 | 2024-02-23 10:41AM EDT | 215.00 | 6.00 | 2.00 | 6.40 | 0.00 | - | 21 | 23 | 29.64% |
| IWO250117P00220000 | 2024-06-10 3:54PM EDT | 220.00 | 3.10 | 1.50 | 6.30 | 0.00 | - | 1 | 10 | 27.10% |
| IWO250117P00225000 | 2023-11-24 10:49AM EDT | 225.00 | 15.20 | 4.20 | 13.40 | 0.00 | - | 1 | 8 | 36.30% |
| IWO250117P00230000 | 2024-05-03 2:10PM EDT | 230.00 | 7.00 | 2.45 | 7.20 | 0.00 | - | 2 | 18 | 23.91% |
| IWO250117P00235000 | 2024-05-14 11:18AM EDT | 235.00 | 5.70 | 4.80 | 6.20 | 0.00 | - | 1 | 13 | 19.90% |
| IWO250117P00240000 | 2024-05-14 11:18AM EDT | 240.00 | 8.10 | 5.80 | 7.30 | 0.00 | - | 1 | 42 | 19.16% |
| IWO250117P00245000 | 2023-11-08 2:20PM EDT | 245.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| IWO250117P00250000 | 2024-05-03 10:47AM EDT | 250.00 | 13.00 | 4.20 | 13.40 | 0.00 | - | 1 | 3 | 22.06% |
| IWO250117P00255000 | 2024-06-13 10:11AM EDT | 255.00 | 10.69 | 10.40 | 15.00 | 0.00 | - | 1 | 6 | 21.03% |
| IWO250117P00260000 | 2024-03-08 2:03PM EDT | 260.00 | 13.80 | 13.00 | 17.90 | 0.00 | - | 1 | 1 | 21.38% |
| IWO250117P00265000 | 2024-05-20 11:53AM EDT | 265.00 | 13.10 | 15.50 | 19.50 | 0.00 | - | 2 | 2 | 19.78% |
| IWO250117P00270000 | 2024-03-21 10:31AM EDT | 270.00 | 17.60 | 28.00 | 32.70 | 0.00 | - | - | 1 | 32.63% |
| IWO250117P00280000 | 2022-12-13 11:21AM EDT | 280.00 | 57.00 | 53.00 | 58.00 | 0.00 | - | 10 | 0 | 53.36% |
| IWO250117P00285000 | 2024-04-03 9:30AM EDT | 285.00 | 28.86 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWO250117P00295000 | 2024-04-16 2:08PM EDT | 295.00 | 44.50 | 27.70 | 37.70 | 0.00 | - | 2 | 2 | 12.13% |
© 2024 Yahoo. All rights reserved.