iShares Russell 1000 Growth ETF (IWF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWF240816C00149840 | 2024-05-17 3:44PM EDT | 149.84 | 194.30 | 212.20 | 216.60 | 0.00 | - | 20 | 12 | 0.00% |
| IWF240816C00204840 | 2023-12-18 10:30AM EDT | 204.84 | 101.80 | 104.10 | 108.90 | 0.00 | - | - | 1 | 0.00% |
| IWF240816C00239840 | 2024-04-19 3:09PM EDT | 239.84 | 81.15 | 104.00 | 107.70 | 0.00 | - | 2 | 3 | 0.00% |
| IWF240816C00244840 | 2024-05-17 10:47AM EDT | 244.84 | 100.80 | 118.20 | 122.20 | 0.00 | - | 15 | 15 | 0.00% |
| IWF240816C00264840 | 2024-05-28 11:18AM EDT | 264.84 | 85.28 | 102.40 | 105.80 | 0.00 | - | 4 | 17 | 0.00% |
| IWF240816C00269840 | 2024-06-20 3:04PM EDT | 269.84 | 96.70 | 104.20 | 107.50 | 0.00 | - | 5 | 0 | 58.87% |
| IWF240816C00274840 | 2024-04-30 3:01PM EDT | 274.84 | 55.20 | 67.50 | 72.00 | 0.00 | - | 2 | 6 | 0.00% |
| IWF240816C00279840 | 2024-04-09 9:40AM EDT | 279.84 | 62.11 | 58.70 | 62.70 | 0.00 | - | 4 | 5 | 0.00% |
| IWF240816C00280000 | 2023-12-15 3:24PM EDT | 280.00 | 35.32 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IWF240816C00284840 | 2024-05-03 11:07AM EDT | 284.84 | 50.40 | 58.00 | 62.60 | 0.00 | - | 2 | 6 | 0.00% |
| IWF240816C00289840 | 2024-06-21 1:56PM EDT | 289.84 | 76.77 | 83.80 | 88.20 | 0.00 | - | 1 | 23 | 61.02% |
| IWF240816C00290000 | 2023-12-15 4:49PM EDT | 290.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IWF240816C00294840 | 2024-06-17 2:38PM EDT | 294.84 | 75.72 | 79.10 | 83.50 | 0.00 | - | 10 | 0 | 59.25% |
| IWF240816C00299840 | 2024-06-25 3:19PM EDT | 299.84 | 67.03 | 74.20 | 77.20 | 0.00 | - | 7 | 0 | 50.38% |
| IWF240816C00300000 | 2023-12-15 11:18AM EDT | 300.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWF240816C00304840 | 2024-01-19 2:23PM EDT | 304.84 | 22.90 | 31.50 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWF240816C00309840 | 2024-06-21 3:27PM EDT | 309.84 | 57.05 | 64.50 | 67.10 | 0.00 | - | 1 | 68 | 44.21% |
| IWF240816C00314840 | 2024-02-26 12:58PM EDT | 314.84 | 29.15 | 31.70 | 35.40 | 0.00 | - | 1 | 23 | 0.00% |
| IWF240816C00319840 | 2024-05-20 12:54PM EDT | 319.84 | 30.92 | 48.70 | 53.00 | 0.00 | - | 5 | 44 | 0.00% |
| IWF240816C00320000 | 2023-12-19 4:01PM EDT | 320.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| IWF240816C00324840 | 2024-06-27 12:37PM EDT | 324.84 | 45.83 | 49.30 | 53.20 | 0.00 | - | 2 | 15 | 39.88% |
| IWF240816C00325000 | 2023-12-15 4:08PM EDT | 325.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWF240816C00329840 | 2024-06-13 10:59AM EDT | 329.84 | 35.00 | 44.80 | 48.70 | 0.00 | - | 1 | 142 | 38.54% |
| IWF240816C00334840 | 2024-06-21 3:27PM EDT | 334.84 | 33.58 | 40.00 | 43.60 | 0.00 | - | 2 | 39 | 35.16% |
| IWF240816C00339840 | 2024-06-18 3:35PM EDT | 339.84 | 31.86 | 35.90 | 39.10 | 0.00 | - | 1 | 0 | 33.54% |
| IWF240816C00344840 | 2024-07-01 3:55PM EDT | 344.84 | 27.49 | 31.20 | 34.50 | 0.00 | - | 15 | 107 | 31.44% |
| IWF240816C00349840 | 2024-06-27 3:54PM EDT | 349.84 | 21.70 | 26.90 | 30.00 | 0.00 | - | 5 | 0 | 29.42% |
| IWF240816C00354840 | 2024-06-20 10:58AM EDT | 354.84 | 20.03 | 23.20 | 24.40 | 0.00 | - | 6 | 91 | 24.57% |
| IWF240816C00359840 | 2024-07-03 12:27PM EDT | 359.84 | 18.90 | 18.90 | 20.10 | +3.60 | +23.53% | 1 | 0 | 22.70% |
| IWF240816C00364840 | 2024-07-02 2:13PM EDT | 364.84 | 12.55 | 14.90 | 15.70 | 0.00 | - | 5 | 385 | 20.26% |
| IWF240816C00369840 | 2024-07-03 10:57AM EDT | 369.84 | 10.10 | 11.30 | 12.10 | +0.80 | +8.60% | 2 | 175 | 18.97% |
| IWF240816C00374840 | 2024-07-01 2:33PM EDT | 374.84 | 5.13 | 8.10 | 8.70 | 0.00 | - | 1 | 553 | 17.40% |
| IWF240816C00379840 | 2024-07-03 10:25AM EDT | 379.84 | 4.50 | 5.50 | 6.10 | +1.08 | +31.58% | 1 | 0 | 16.54% |
| IWF240816C00384840 | 2024-07-01 3:55PM EDT | 384.84 | 1.99 | 3.50 | 4.00 | 0.00 | - | 15 | 16 | 15.71% |
| IWF240816C00389840 | 2024-06-20 3:48PM EDT | 389.84 | 1.55 | 2.10 | 2.90 | 0.00 | - | 9 | 0 | 16.14% |
| IWF240816C00394840 | 2024-07-01 12:56PM EDT | 394.84 | 0.73 | 1.15 | 1.65 | 0.00 | - | 7 | 0 | 15.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWF240816P00159840 | 2024-03-07 10:30AM EDT | 159.84 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 10 | 108.50% |
| IWF240816P00234840 | 2024-02-09 10:30AM EDT | 234.84 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 11 | 87.30% |
| IWF240816P00239840 | 2024-04-26 11:50AM EDT | 239.84 | 0.35 | 0.00 | 0.30 | 0.00 | - | 6 | 40 | 53.32% |
| IWF240816P00244840 | 2024-02-07 11:11AM EDT | 244.84 | 1.27 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 80.76% |
| IWF240816P00249840 | 2024-02-27 10:30AM EDT | 249.84 | 0.90 | 0.00 | 2.75 | 0.00 | - | 10 | 22 | 68.97% |
| IWF240816P00254840 | 2024-02-08 10:30AM EDT | 254.84 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 74.45% |
| IWF240816P00259840 | 2024-06-10 10:17AM EDT | 259.84 | 0.05 | 0.00 | 0.75 | 0.00 | - | 500 | 0 | 50.54% |
| IWF240816P00264840 | 2024-02-06 3:39PM EDT | 264.84 | 1.72 | 0.50 | 2.10 | 0.00 | - | 4 | 4 | 59.83% |
| IWF240816P00274840 | 2024-02-16 2:48PM EDT | 274.84 | 2.06 | 0.00 | 3.90 | 0.00 | - | 4 | 4 | 59.41% |
| IWF240816P00279840 | 2024-05-13 11:31AM EDT | 279.84 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 46.56% |
| IWF240816P00284840 | 2024-05-13 10:40AM EDT | 284.84 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 44.14% |
| IWF240816P00289840 | 2024-06-18 1:45PM EDT | 289.84 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 42.29% |
| IWF240816P00294840 | 2024-05-13 12:33PM EDT | 294.84 | 1.30 | 0.00 | 2.40 | 0.00 | - | 1 | 29 | 50.89% |
| IWF240816P00299840 | 2024-06-05 9:30AM EDT | 299.84 | 0.75 | 0.05 | 0.75 | 0.00 | - | 5 | 0 | 37.09% |
| IWF240816P00304840 | 2024-05-24 9:30AM EDT | 304.84 | 1.20 | 0.15 | 0.80 | 0.00 | - | 10 | 37 | 35.23% |
| IWF240816P00309840 | 2024-06-28 12:51PM EDT | 309.84 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 26 | 28.93% |
| IWF240816P00314840 | 2024-06-24 10:29AM EDT | 314.84 | 0.55 | 0.10 | 2.30 | 0.00 | - | 1 | 6 | 39.35% |
| IWF240816P00319840 | 2024-07-02 11:37AM EDT | 319.84 | 0.31 | 0.15 | 1.05 | 0.00 | - | 1 | 19 | 30.07% |
| IWF240816P00324840 | 2024-06-05 2:23PM EDT | 324.84 | 1.97 | 0.05 | 1.45 | 0.00 | - | 4 | 0 | 29.96% |
| IWF240816P00329840 | 2024-04-02 11:11AM EDT | 329.84 | 10.50 | 10.90 | 13.90 | 0.00 | - | 4 | 5 | 60.50% |
| IWF240816P00334840 | 2024-06-05 2:23PM EDT | 334.84 | 3.40 | 0.40 | 1.10 | 0.00 | - | 2 | 4 | 23.23% |
| IWF240816P00339840 | 2024-06-05 2:22PM EDT | 339.84 | 4.00 | 0.55 | 1.35 | 0.00 | - | 26 | 0 | 22.01% |
| IWF240816P00344840 | 2024-05-30 3:45PM EDT | 344.84 | 9.05 | 1.80 | 2.55 | 0.00 | - | 2 | 0 | 23.88% |
| IWF240816P00349840 | 2024-06-21 3:53PM EDT | 349.84 | 3.57 | 0.20 | 2.00 | 0.00 | - | 15 | 25 | 19.29% |
| IWF240816P00359840 | 2024-06-28 3:44PM EDT | 359.84 | 4.80 | 2.45 | 2.85 | 0.00 | - | 4 | 29 | 15.89% |
| IWF240816P00364840 | 2024-07-03 12:23PM EDT | 364.84 | 3.80 | 3.40 | 3.80 | -4.70 | -55.29% | 6 | 0 | 14.80% |
| IWF240816P00369840 | 2024-07-03 11:47AM EDT | 369.84 | 5.40 | 4.80 | 5.20 | -4.87 | -47.42% | 1 | 15 | 13.90% |
© 2024 Yahoo. All rights reserved.