Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,656.02 -3,119.43 (-4.89%) CMC Crypto 200
1,301.29 -37.77 (-2.82%)
iShares Russell 2000 Value ETF (IWN)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240517C00110000 | 2023-10-25 9:55AM EDT | 110.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWN240517C00120000 | 2023-10-23 11:16AM EDT | 120.00 | 15.50 | 20.90 | 21.30 | 0.00 | - | - | 1 | 0.00% |
| IWN240517C00127000 | 2024-03-07 4:00PM EDT | 127.00 | 28.40 | 27.00 | 31.40 | 0.00 | - | 4 | 21 | 133.64% |
| IWN240517C00128000 | 2023-12-01 10:46AM EDT | 128.00 | 15.40 | 28.00 | 31.40 | 0.00 | - | 3 | 5 | 144.81% |
| IWN240517C00129000 | 2023-11-29 10:44AM EDT | 129.00 | 15.20 | 29.60 | 31.70 | 0.00 | - | - | 6 | 159.55% |
| IWN240517C00130000 | 2023-11-30 10:44AM EDT | 130.00 | 13.80 | 26.00 | 30.20 | 0.00 | - | - | 5 | 141.46% |
| IWN240517C00132000 | 2024-02-28 11:51AM EDT | 132.00 | 22.42 | 25.50 | 30.50 | 0.00 | - | 1 | 4 | 151.51% |
| IWN240517C00133000 | 2023-12-20 4:40PM EDT | 133.00 | 24.30 | 17.00 | 20.60 | 0.00 | - | 2 | 13 | 69.92% |
| IWN240517C00134000 | 2024-04-02 9:38AM EDT | 134.00 | 22.20 | 13.00 | 17.90 | 0.00 | - | 2 | 1 | 68.25% |
| IWN240517C00135000 | 2023-12-20 4:05PM EDT | 135.00 | 22.90 | 16.20 | 18.80 | 0.00 | - | 1 | 1 | 71.66% |
| IWN240517C00137000 | 2024-03-04 4:32PM EDT | 137.00 | 18.11 | 18.20 | 21.50 | 0.00 | - | 3 | 4 | 105.44% |
| IWN240517C00138000 | 2024-03-12 11:52AM EDT | 138.00 | 17.06 | 15.20 | 16.10 | 0.00 | - | 1 | 4 | 73.61% |
| IWN240517C00139000 | 2024-01-08 1:32PM EDT | 139.00 | 16.50 | 10.60 | 13.80 | 0.00 | - | 1 | 4 | 62.73% |
| IWN240517C00140000 | 2024-04-18 3:15PM EDT | 140.00 | 8.40 | 7.40 | 12.20 | 0.00 | - | 6 | 18 | 54.19% |
| IWN240517C00141000 | 2024-01-24 1:50PM EDT | 141.00 | 14.10 | 11.30 | 15.50 | 0.00 | - | 1 | 1 | 70.58% |
| IWN240517C00142000 | 2024-04-18 12:45PM EDT | 142.00 | 7.53 | 5.80 | 10.70 | 0.00 | - | 1 | 13 | 52.64% |
| IWN240517C00143000 | 2024-01-26 12:04PM EDT | 143.00 | 13.00 | 9.80 | 13.90 | 0.00 | - | 1 | 5 | 67.60% |
| IWN240517C00144000 | 2023-12-15 10:30AM EDT | 144.00 | 15.54 | 8.70 | 13.30 | 0.00 | - | 5 | 8 | 65.34% |
| IWN240517C00145000 | 2024-04-30 11:32AM EDT | 145.00 | 6.24 | 3.50 | 8.20 | -0.56 | -8.24% | 5 | 12 | 47.13% |
| IWN240517C00146000 | 2024-04-29 12:22PM EDT | 146.00 | 7.25 | 2.75 | 7.40 | 0.00 | - | 2 | 47 | 45.31% |
| IWN240517C00147000 | 2024-02-05 11:24AM EDT | 147.00 | 6.06 | 9.30 | 10.80 | 0.00 | - | 2 | 3 | 70.63% |
| IWN240517C00148000 | 2024-04-30 10:13AM EDT | 148.00 | 4.55 | 1.30 | 6.10 | +0.45 | +10.98% | 1 | 8 | 43.53% |
| IWN240517C00149000 | 2024-04-25 12:02PM EDT | 149.00 | 3.60 | 0.80 | 5.50 | 0.00 | - | 3 | 22 | 42.73% |
| IWN240517C00150000 | 2024-04-30 12:06PM EDT | 150.00 | 2.74 | 0.20 | 5.00 | -0.06 | -2.14% | 22 | 95 | 42.48% |
| IWN240517C00151000 | 2024-04-30 12:45PM EDT | 151.00 | 2.23 | 0.10 | 5.00 | -0.72 | -24.41% | 10 | 687 | 45.92% |
| IWN240517C00152000 | 2024-04-24 10:55AM EDT | 152.00 | 2.71 | 0.15 | 4.80 | 0.00 | - | 1 | 213 | 47.61% |
| IWN240517C00153000 | 2024-04-30 11:36AM EDT | 153.00 | 1.54 | 0.00 | 4.80 | -0.96 | -38.40% | 3 | 287 | 50.72% |
| IWN240517C00154000 | 2024-04-29 3:06PM EDT | 154.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 101 | 127 | 53.71% |
| IWN240517C00155000 | 2024-04-25 11:01AM EDT | 155.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1,246 | 56.59% |
| IWN240517C00156000 | 2024-04-30 3:57PM EDT | 156.00 | 0.60 | 0.50 | 4.30 | -0.70 | -53.85% | 1 | 20 | 55.29% |
| IWN240517C00157000 | 2024-04-29 10:18AM EDT | 157.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 40 | 57.96% |
| IWN240517C00158000 | 2024-04-23 11:33AM EDT | 158.00 | 1.15 | 0.00 | 3.40 | 0.00 | - | 10 | 18 | 52.88% |
| IWN240517C00159000 | 2024-04-29 9:37AM EDT | 159.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | 10 | 7 | 49.98% |
| IWN240517C00160000 | 2024-04-30 1:05PM EDT | 160.00 | 0.20 | 0.00 | 2.00 | -0.20 | -50.00% | 3 | 72 | 44.68% |
| IWN240517C00161000 | 2024-04-11 10:27AM EDT | 161.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 41.58% |
| IWN240517C00162000 | 2024-04-26 1:51PM EDT | 162.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 100 | 100 | 46.25% |
| IWN240517C00163000 | 2024-04-29 1:02PM EDT | 163.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 47.14% |
| IWN240517C00164000 | 2024-04-26 2:47PM EDT | 164.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 50.16% |
| IWN240517C00165000 | 2024-04-24 10:45AM EDT | 165.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 68 | 51.49% |
| IWN240517C00168000 | 2024-04-03 3:19PM EDT | 168.00 | 0.75 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 57.54% |
| IWN240517C00170000 | 2024-04-15 9:30AM EDT | 170.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 1 | 17 | 61.06% |
| IWN240517C00175000 | 2024-03-22 10:31AM EDT | 175.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 3 | 37 | 58.77% |
| IWN240517C00180000 | 2024-03-13 11:38AM EDT | 180.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 55.96% |
| IWN240517C00185000 | 2023-12-29 10:54AM EDT | 185.00 | 0.94 | 0.00 | 1.80 | 0.00 | - | 30 | 12 | 70.80% |
| IWN240517C00190000 | 2023-12-29 4:04PM EDT | 190.00 | 0.56 | 0.00 | 1.80 | 0.00 | - | 60 | 19 | 77.15% |
| IWN240517C00195000 | 2023-12-26 2:11PM EDT | 195.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 107.45% |
| IWN240517C00205000 | 2024-03-13 9:46AM EDT | 205.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240517P00105000 | 2024-04-02 10:33AM EDT | 105.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 10 | 12 | 112.31% |
| IWN240517P00110000 | 2024-01-24 10:30AM EDT | 110.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 57 | 94.34% |
| IWN240517P00120000 | 2024-04-16 9:45AM EDT | 120.00 | 0.24 | 0.00 | 1.75 | 0.00 | - | 1 | 22 | 74.37% |
| IWN240517P00125000 | 2024-04-16 11:43AM EDT | 125.00 | 0.38 | 0.00 | 1.75 | 0.00 | - | 1 | 15 | 63.38% |
| IWN240517P00127000 | 2024-03-13 11:38AM EDT | 127.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 5 | 23 | 56.64% |
| IWN240517P00128000 | 2024-04-19 1:34PM EDT | 128.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 56.89% |
| IWN240517P00129000 | 2024-02-20 1:33PM EDT | 129.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 76.47% |
| IWN240517P00130000 | 2024-04-16 9:45AM EDT | 130.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 1 | 55 | 52.54% |
| IWN240517P00131000 | 2024-04-16 10:44AM EDT | 131.00 | 0.54 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 50.39% |
| IWN240517P00132000 | 2024-02-20 1:33PM EDT | 132.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 68.54% |
| IWN240517P00133000 | 2024-02-08 2:33PM EDT | 133.00 | 1.40 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 53.32% |
| IWN240517P00134000 | 2024-04-18 2:55PM EDT | 134.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 37 | 37 | 52.56% |
| IWN240517P00135000 | 2024-04-19 1:58PM EDT | 135.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 47 | 53.17% |
| IWN240517P00136000 | 2024-04-16 10:30AM EDT | 136.00 | 1.05 | 0.00 | 1.80 | 0.00 | - | 2 | 6 | 51.25% |
| IWN240517P00137000 | 2024-02-15 3:50PM EDT | 137.00 | 1.40 | 0.15 | 4.80 | 0.00 | - | 38 | 49 | 55.98% |
| IWN240517P00138000 | 2024-04-25 12:55PM EDT | 138.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 24.61% |
| IWN240517P00139000 | 2024-04-30 10:23AM EDT | 139.00 | 0.17 | 0.00 | 2.95 | -0.14 | -45.16% | 1 | 5 | 55.13% |
| IWN240517P00140000 | 2024-04-22 9:33AM EDT | 140.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | 1 | 88 | 53.64% |
| IWN240517P00141000 | 2024-02-06 10:54AM EDT | 141.00 | 3.30 | 0.20 | 3.40 | 0.00 | - | 1 | 11 | 53.41% |
| IWN240517P00142000 | 2024-04-23 11:30AM EDT | 142.00 | 0.65 | 0.00 | 4.20 | 0.00 | - | 42 | 29 | 57.34% |
| IWN240517P00143000 | 2024-04-23 10:33AM EDT | 143.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 100 | 29 | 59.18% |
| IWN240517P00144000 | 2024-04-23 10:20AM EDT | 144.00 | 0.95 | 0.05 | 5.00 | 0.00 | - | 22 | 6 | 57.46% |
| IWN240517P00145000 | 2024-04-30 10:23AM EDT | 145.00 | 0.69 | 0.00 | 4.80 | -0.22 | -24.18% | 1 | 19 | 52.37% |
| IWN240517P00146000 | 2024-04-19 2:41PM EDT | 146.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 49 | 59 | 48.85% |
| IWN240517P00147000 | 2024-04-30 12:06PM EDT | 147.00 | 1.38 | 0.00 | 4.80 | -1.27 | -47.92% | 3 | 251 | 45.24% |
| IWN240517P00148000 | 2024-04-30 11:02AM EDT | 148.00 | 1.50 | 0.25 | 4.80 | +0.33 | +28.21% | 100 | 27 | 41.49% |
| IWN240517P00149000 | 2024-04-29 10:20AM EDT | 149.00 | 1.47 | 0.30 | 5.00 | 0.00 | - | 1 | 31 | 39.14% |
| IWN240517P00150000 | 2024-04-30 12:06PM EDT | 150.00 | 2.41 | 0.65 | 5.30 | -0.09 | -3.60% | 2 | 73 | 37.33% |
| IWN240517P00151000 | 2024-04-29 11:03AM EDT | 151.00 | 1.95 | 1.45 | 6.10 | 0.00 | - | 40 | 21 | 39.19% |
| IWN240517P00152000 | 2024-02-08 12:12PM EDT | 152.00 | 7.73 | 1.90 | 6.60 | 0.00 | - | 1 | 3 | 38.45% |
| IWN240517P00153000 | 2023-12-22 10:45AM EDT | 153.00 | 5.30 | 6.00 | 8.80 | 0.00 | - | 11 | 11 | 51.05% |
| IWN240517P00154000 | 2024-04-09 2:46PM EDT | 154.00 | 3.00 | 3.30 | 7.90 | 0.00 | - | 1 | 17 | 38.62% |
| IWN240517P00155000 | 2024-04-25 10:00AM EDT | 155.00 | 7.10 | 4.50 | 9.20 | 0.00 | - | 1 | 24 | 43.84% |
| IWN240517P00156000 | 2024-04-19 3:56PM EDT | 156.00 | 8.18 | 5.30 | 10.00 | 0.00 | - | 1 | 0 | 44.78% |
| IWN240517P00160000 | 2024-02-22 3:20PM EDT | 160.00 | 11.20 | 5.80 | 9.90 | 0.00 | - | 1 | 2 | 0.00% |
| IWN240517P00175000 | 2023-12-28 12:48PM EDT | 175.00 | 17.80 | 20.20 | 25.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.