iShares Russell 1000 Value ETF (IWD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWD240816C00120000 | 2024-03-20 11:50AM EDT | 120.00 | 56.80 | 50.40 | 53.90 | 0.00 | - | 5 | 0 | 0.00% |
| IWD240816C00125000 | 2024-03-20 12:17PM EDT | 125.00 | 51.90 | 45.70 | 49.00 | 0.00 | - | 8 | 0 | 34.38% |
| IWD240816C00135000 | 2024-06-21 3:14PM EDT | 135.00 | 40.90 | 38.50 | 41.60 | 0.00 | - | 10 | 5 | 55.32% |
| IWD240816C00150000 | 2024-06-10 2:22PM EDT | 150.00 | 27.02 | 23.60 | 26.40 | 0.00 | - | 12 | 0 | 47.93% |
| IWD240816C00156000 | 2024-01-03 1:43PM EDT | 156.00 | 15.40 | 14.30 | 17.60 | 0.00 | - | - | 1 | 0.00% |
| IWD240816C00157000 | 2024-01-04 4:34PM EDT | 157.00 | 14.30 | 12.60 | 16.50 | 0.00 | - | - | 2 | 0.00% |
| IWD240816C00159000 | 2023-12-22 3:42PM EDT | 159.00 | 12.80 | 10.20 | 12.50 | 0.00 | - | 3 | 0 | 0.00% |
| IWD240816C00160000 | 2024-05-02 2:58PM EDT | 160.00 | 14.91 | 16.60 | 20.70 | 0.00 | - | 10 | 11 | 56.68% |
| IWD240816C00161000 | 2024-04-09 12:09PM EDT | 161.00 | 18.70 | 15.80 | 19.60 | 0.00 | - | 2 | 0 | 54.36% |
| IWD240816C00162000 | 2024-05-06 9:59AM EDT | 162.00 | 14.26 | 13.40 | 17.30 | 0.00 | - | 2 | 6 | 46.05% |
| IWD240816C00163000 | 2024-02-15 12:43PM EDT | 163.00 | 11.41 | 13.00 | 15.80 | 0.00 | - | 1 | 1 | 41.79% |
| IWD240816C00164000 | 2024-05-13 12:52PM EDT | 164.00 | 15.20 | 10.90 | 14.10 | 0.00 | - | 4 | 4 | 36.54% |
| IWD240816C00165000 | 2024-06-10 9:58AM EDT | 165.00 | 11.93 | 9.10 | 11.50 | 0.00 | - | 3 | 15 | 26.62% |
| IWD240816C00166000 | 2024-01-30 3:23PM EDT | 166.00 | 8.50 | 9.10 | 12.00 | 0.00 | - | 2 | 3 | 32.63% |
| IWD240816C00167000 | 2024-03-19 1:46PM EDT | 167.00 | 12.05 | 7.70 | 9.80 | 0.00 | - | 3 | 0 | 25.00% |
| IWD240816C00168000 | 2024-05-28 1:52PM EDT | 168.00 | 10.70 | 7.60 | 9.20 | 0.00 | - | 13 | 13 | 25.30% |
| IWD240816C00169000 | 2024-02-13 12:43PM EDT | 169.00 | 5.52 | 8.80 | 11.50 | 0.00 | - | - | 11 | 38.79% |
| IWD240816C00170000 | 2024-06-24 11:29AM EDT | 170.00 | 9.20 | 5.30 | 6.30 | 0.00 | - | 50 | 68 | 17.57% |
| IWD240816C00171000 | 2024-05-17 1:56PM EDT | 171.00 | 10.30 | 4.10 | 6.50 | 0.00 | - | 4 | 6 | 21.33% |
| IWD240816C00172000 | 2024-01-23 10:32AM EDT | 172.00 | 3.70 | 6.10 | 6.50 | 0.00 | - | 2 | 2 | 23.84% |
| IWD240816C00173000 | 2024-05-20 12:48PM EDT | 173.00 | 7.50 | 3.60 | 6.70 | 0.00 | - | 1 | 2 | 27.03% |
| IWD240816C00174000 | 2024-05-01 2:39PM EDT | 174.00 | 4.40 | 4.20 | 8.00 | 0.00 | - | 1 | 4 | 34.85% |
| IWD240816C00175000 | 2024-07-08 10:56AM EDT | 175.00 | 2.50 | 2.15 | 2.40 | +0.39 | +18.48% | 10 | 115 | 12.48% |
| IWD240816C00176000 | 2024-07-01 12:03PM EDT | 176.00 | 2.00 | 0.60 | 1.85 | 0.00 | - | 34 | 23 | 11.85% |
| IWD240816C00177000 | 2024-07-08 12:17PM EDT | 177.00 | 1.20 | 0.25 | 1.45 | -4.00 | -76.92% | 7 | 0 | 11.61% |
| IWD240816C00178000 | 2024-06-26 10:31AM EDT | 178.00 | 1.60 | 0.05 | 1.05 | 0.00 | - | 17 | 15 | 11.07% |
| IWD240816C00180000 | 2024-06-28 12:19PM EDT | 180.00 | 0.88 | 0.30 | 0.55 | 0.00 | - | 12 | 332 | 10.60% |
| IWD240816C00182000 | 2024-06-20 10:26AM EDT | 182.00 | 0.65 | 0.15 | 0.45 | 0.00 | - | 3 | 29 | 11.96% |
| IWD240816C00184000 | 2024-06-28 3:25PM EDT | 184.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 19 | 9 | 19.61% |
| IWD240816C00185000 | 2024-03-22 9:53AM EDT | 185.00 | 2.70 | 0.75 | 1.30 | 0.00 | - | 6 | 83 | 21.05% |
| IWD240816C00187000 | 2024-04-22 11:10AM EDT | 187.00 | 0.73 | 0.40 | 1.15 | 0.00 | - | 1 | 1 | 22.24% |
| IWD240816C00190000 | 2024-03-07 3:37PM EDT | 190.00 | 0.80 | 1.10 | 3.40 | 0.00 | - | - | 6 | 38.71% |
| IWD240816C00193000 | 2024-04-22 9:59AM EDT | 193.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 21 | 124 | 21.83% |
| IWD240816C00200000 | 2024-06-12 9:30AM EDT | 200.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 30.80% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWD240816P00130000 | 2024-03-01 10:30AM EDT | 130.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.03% |
| IWD240816P00135000 | 2024-02-09 2:49PM EDT | 135.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 3 | 14 | 52.83% |
| IWD240816P00139000 | 2024-01-22 4:11PM EDT | 139.00 | 1.10 | 0.60 | 0.90 | 0.00 | - | 10 | 30 | 48.29% |
| IWD240816P00142000 | 2024-02-05 12:45PM EDT | 142.00 | 1.10 | 0.15 | 1.00 | 0.00 | - | - | 2 | 45.87% |
| IWD240816P00143000 | 2023-12-26 12:59PM EDT | 143.00 | 1.70 | 0.05 | 1.35 | 0.00 | - | - | 1 | 48.44% |
| IWD240816P00150000 | 2024-06-21 11:40AM EDT | 150.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 33.50% |
| IWD240816P00154000 | 2024-01-22 3:25PM EDT | 154.00 | 2.18 | 1.60 | 1.90 | 0.00 | - | 5 | 0 | 38.65% |
| IWD240816P00155000 | 2024-04-12 3:40PM EDT | 155.00 | 1.25 | 0.00 | 1.05 | 0.00 | - | 1 | 11 | 30.59% |
| IWD240816P00156000 | 2024-06-05 3:42PM EDT | 156.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 9 | 17 | 26.61% |
| IWD240816P00157000 | 2024-01-31 4:52PM EDT | 157.00 | 2.75 | 0.85 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWD240816P00158000 | 2024-02-15 3:14PM EDT | 158.00 | 2.13 | 0.10 | 1.75 | 0.00 | - | 10 | 10 | 32.14% |
| IWD240816P00159000 | 2024-02-12 3:13PM EDT | 159.00 | 2.42 | 0.25 | 1.60 | 0.00 | - | 5 | 5 | 29.75% |
| IWD240816P00160000 | 2024-03-08 12:14PM EDT | 160.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 26.67% |
| IWD240816P00161000 | 2024-01-03 11:34AM EDT | 161.00 | 4.70 | 1.95 | 4.30 | 0.00 | - | - | 1 | 42.57% |
| IWD240816P00162000 | 2024-05-03 10:29AM EDT | 162.00 | 1.20 | 0.25 | 1.75 | 0.00 | - | 6 | 11 | 26.65% |
| IWD240816P00164000 | 2024-02-23 3:22PM EDT | 164.00 | 2.68 | 0.55 | 1.55 | 0.00 | - | 5 | 13 | 22.63% |
| IWD240816P00165000 | 2024-06-24 10:27AM EDT | 165.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 4 | 2 | 13.62% |
| IWD240816P00166000 | 2024-06-17 2:09PM EDT | 166.00 | 0.82 | 0.30 | 0.50 | 0.00 | - | 5 | 6 | 12.93% |
| IWD240816P00168000 | 2024-06-13 10:34AM EDT | 168.00 | 1.05 | 0.45 | 0.65 | 0.00 | - | 1 | 6 | 11.63% |
| IWD240816P00169000 | 2024-02-14 4:16PM EDT | 169.00 | 5.70 | 1.35 | 3.50 | 0.00 | - | 10 | 10 | 24.95% |
| IWD240816P00170000 | 2024-06-17 2:09PM EDT | 170.00 | 1.32 | 0.70 | 0.95 | 0.00 | - | 1 | 16 | 10.77% |
| IWD240816P00171000 | 2023-12-26 11:28AM EDT | 171.00 | 8.20 | 6.10 | 7.30 | 0.00 | - | - | 1 | 38.28% |
| IWD240816P00172000 | 2024-04-10 10:19AM EDT | 172.00 | 4.30 | 0.65 | 3.90 | 0.00 | - | 1 | 2 | 21.15% |
| IWD240816P00175000 | 2024-06-25 10:34AM EDT | 175.00 | 2.20 | 2.20 | 2.40 | 0.00 | - | - | 30 | 8.04% |
| IWD240816P00176000 | 2024-06-24 12:13PM EDT | 176.00 | 2.20 | 2.70 | 2.90 | 0.00 | - | 50 | 69 | 7.41% |
| IWD240816P00177000 | 2024-05-10 9:39AM EDT | 177.00 | 3.30 | 2.10 | 4.40 | 0.00 | - | 2 | 3 | 11.33% |
| IWD240816P00178000 | 2024-04-01 11:25AM EDT | 178.00 | 4.00 | 6.50 | 8.90 | 0.00 | - | - | 1 | 28.86% |
| IWD240816P00180000 | 2024-04-02 9:47AM EDT | 180.00 | 5.50 | 7.30 | 9.80 | 0.00 | - | - | 1 | 27.17% |
© 2024 Yahoo. All rights reserved.