iShares Russell 1000 Value ETF (IWD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWD241115C00100000 | 2024-03-19 12:09PM EDT | 100.00 | 75.95 | 69.40 | 73.30 | 0.00 | - | 55 | 55 | 0.00% |
| IWD241115C00101000 | 2024-05-02 11:29AM EDT | 101.00 | 71.95 | 75.50 | 79.20 | 0.00 | - | - | 240 | 82.23% |
| IWD241115C00121000 | 2024-03-20 11:56AM EDT | 121.00 | 56.50 | 50.00 | 53.90 | 0.00 | - | - | 5 | 39.33% |
| IWD241115C00126000 | 2024-03-20 12:19PM EDT | 126.00 | 51.60 | 45.50 | 49.20 | 0.00 | - | - | 8 | 38.17% |
| IWD241115C00145000 | 2024-05-29 3:01PM EDT | 145.00 | 32.30 | 30.10 | 33.40 | 0.00 | - | 3 | 10 | 38.29% |
| IWD241115C00150000 | 2024-06-10 2:22PM EDT | 150.00 | 28.57 | 24.60 | 28.40 | 0.00 | - | - | 12 | 33.80% |
| IWD241115C00160000 | 2024-05-13 2:16PM EDT | 160.00 | 21.00 | 16.60 | 20.00 | 0.00 | - | 1 | 2 | 29.35% |
| IWD241115C00162000 | 2024-06-20 3:03PM EDT | 162.00 | 17.44 | 13.90 | 17.10 | 0.00 | - | 2 | 0 | 24.88% |
| IWD241115C00163000 | 2024-06-24 3:35PM EDT | 163.00 | 18.06 | 12.80 | 16.20 | 0.00 | - | 5 | 0 | 24.19% |
| IWD241115C00164000 | 2024-06-21 2:49PM EDT | 164.00 | 15.30 | 11.80 | 15.50 | 0.00 | - | 3 | 3 | 24.03% |
| IWD241115C00170000 | 2024-06-20 2:52PM EDT | 170.00 | 10.95 | 7.70 | 10.50 | 0.00 | - | 1 | 113 | 20.33% |
| IWD241115C00174000 | 2024-06-20 2:47PM EDT | 174.00 | 8.00 | 5.90 | 6.80 | 0.00 | - | 1 | 0 | 16.36% |
| IWD241115C00175000 | 2024-06-24 11:29AM EDT | 175.00 | 8.08 | 5.40 | 6.10 | 0.00 | - | 50 | 60 | 15.81% |
| IWD241115C00176000 | 2024-06-10 3:14PM EDT | 176.00 | 6.84 | 4.60 | 5.90 | 0.00 | - | - | 6 | 16.40% |
| IWD241115C00178000 | 2024-05-17 3:55PM EDT | 178.00 | 7.91 | 3.60 | 5.40 | 0.00 | - | 1 | 1 | 17.19% |
| IWD241115C00180000 | 2024-06-28 9:33AM EDT | 180.00 | 3.90 | 2.85 | 3.60 | 0.00 | - | 3 | 40 | 14.52% |
| IWD241115C00182000 | 2024-05-08 12:07PM EDT | 182.00 | 4.37 | 2.10 | 3.90 | 0.00 | - | - | 2 | 16.95% |
| IWD241115C00183000 | 2024-06-25 1:40PM EDT | 183.00 | 2.20 | 1.75 | 2.40 | 0.00 | - | - | 1 | 13.67% |
| IWD241115C00185000 | 2024-06-26 1:07PM EDT | 185.00 | 2.15 | 1.20 | 2.15 | 0.00 | - | 2 | 15 | 14.34% |
| IWD241115C00186000 | 2024-04-10 9:59AM EDT | 186.00 | 3.60 | 2.50 | 4.50 | 0.00 | - | 3 | 3 | 21.63% |
| IWD241115C00188000 | 2024-05-16 2:37PM EDT | 188.00 | 2.90 | 0.40 | 2.75 | 0.00 | - | - | 3 | 18.15% |
| IWD241115C00192000 | 2024-04-22 11:11AM EDT | 192.00 | 1.35 | 1.05 | 1.95 | 0.00 | - | 1 | 1 | 18.07% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWD241115P00131000 | 2024-03-15 9:42AM EDT | 131.00 | 0.75 | 0.10 | 1.70 | 0.00 | - | - | 1 | 37.74% |
| IWD241115P00150000 | 2024-05-09 9:35AM EDT | 150.00 | 1.18 | 0.05 | 0.95 | 0.00 | - | 1 | 2 | 19.70% |
| IWD241115P00158000 | 2024-05-09 9:35AM EDT | 158.00 | 1.76 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 23.13% |
| IWD241115P00160000 | 2024-06-03 3:58PM EDT | 160.00 | 1.30 | 0.70 | 1.50 | 0.00 | - | 3 | 5 | 15.33% |
| IWD241115P00164000 | 2024-03-27 2:44PM EDT | 164.00 | 2.48 | 1.50 | 3.80 | 0.00 | - | 5 | 0 | 19.33% |
| IWD241115P00167000 | 2024-05-22 2:59PM EDT | 167.00 | 1.70 | 1.45 | 4.20 | 0.00 | - | - | 6 | 17.59% |
| IWD241115P00168000 | 2024-05-09 3:30PM EDT | 168.00 | 2.31 | 1.70 | 2.70 | 0.00 | - | 5 | 1 | 12.61% |
| IWD241115P00170000 | 2024-06-24 3:39PM EDT | 170.00 | 2.50 | 2.05 | 3.10 | 0.00 | - | 5 | 1 | 11.77% |
| IWD241115P00177000 | 2024-04-08 12:59PM EDT | 177.00 | 6.00 | 4.10 | 7.30 | 0.00 | - | 2 | 1 | 13.53% |
© 2024 Yahoo. All rights reserved.