Singapore markets open in 2 hours 57 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,058.66 -492.70 (-0.78%) CMC Crypto 200
1,308.29 -56.83 (-4.16%)
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 | 78.47% |
| IWN240517C00128000 | 2023-12-01 10:46AM EDT | 128.00 | 15.40 | 28.00 | 31.40 | 0.00 | - | 3 | 5 | 108.77% |
| IWN240517C00129000 | 2023-11-29 10:44AM EDT | 129.00 | 15.20 | 29.60 | 31.70 | 0.00 | - | - | 6 | 135.69% |
| IWN240517C00130000 | 2023-11-30 10:44AM EDT | 130.00 | 13.80 | 26.00 | 30.20 | 0.00 | - | - | 5 | 109.28% |
| IWN240517C00132000 | 2024-02-28 11:51AM EDT | 132.00 | 22.42 | 25.50 | 30.50 | 0.00 | - | 1 | 4 | 129.88% |
| IWN240517C00133000 | 2023-12-20 4:40PM EDT | 133.00 | 24.30 | 17.00 | 20.60 | 0.00 | - | 2 | 13 | 0.00% |
| IWN240517C00134000 | 2024-04-02 9:38AM EDT | 134.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IWN240517C00135000 | 2023-12-20 4:05PM EDT | 135.00 | 22.90 | 16.20 | 18.80 | 0.00 | - | 1 | 1 | 0.00% |
| IWN240517C00137000 | 2024-03-04 4:32PM EDT | 137.00 | 18.11 | 18.20 | 21.50 | 0.00 | - | 3 | 4 | 67.82% |
| IWN240517C00138000 | 2024-03-12 11:52AM EDT | 138.00 | 17.06 | 15.20 | 16.10 | 0.00 | - | 1 | 4 | 0.00% |
| IWN240517C00139000 | 2024-01-08 1:32PM EDT | 139.00 | 16.50 | 10.60 | 13.80 | 0.00 | - | 1 | 4 | 0.00% |
| IWN240517C00140000 | 2024-04-18 3:15PM EDT | 140.00 | 8.40 | 14.20 | 17.80 | 0.00 | - | 6 | 18 | 73.83% |
| IWN240517C00141000 | 2024-01-24 1:50PM EDT | 141.00 | 14.10 | 11.30 | 15.50 | 0.00 | - | 1 | 1 | 50.93% |
| IWN240517C00142000 | 2024-04-18 12:45PM EDT | 142.00 | 7.53 | 12.10 | 16.30 | 0.00 | - | 1 | 13 | 74.07% |
| IWN240517C00143000 | 2024-01-26 12:04PM EDT | 143.00 | 13.00 | 9.80 | 13.90 | 0.00 | - | 1 | 5 | 52.12% |
| IWN240517C00144000 | 2023-12-15 10:30AM EDT | 144.00 | 15.54 | 8.70 | 13.30 | 0.00 | - | 5 | 8 | 54.91% |
| IWN240517C00145000 | 2024-05-01 2:35PM EDT | 145.00 | 6.30 | 9.30 | 12.90 | 0.00 | - | 3 | 12 | 59.47% |
| IWN240517C00146000 | 2024-04-29 12:22PM EDT | 146.00 | 7.25 | 8.40 | 11.70 | 0.00 | - | 2 | 47 | 53.86% |
| IWN240517C00147000 | 2024-02-05 11:24AM EDT | 147.00 | 6.06 | 9.30 | 10.80 | 0.00 | - | 2 | 3 | 51.83% |
| IWN240517C00148000 | 2024-05-07 3:59PM EDT | 148.00 | 7.91 | 7.00 | 9.80 | +2.81 | +55.10% | 14 | 8 | 48.56% |
| IWN240517C00149000 | 2024-04-25 12:02PM EDT | 149.00 | 3.60 | 5.40 | 9.10 | 0.00 | - | 3 | 22 | 48.51% |
| IWN240517C00150000 | 2024-05-07 10:26AM EDT | 150.00 | 6.98 | 4.60 | 8.20 | +3.36 | +92.82% | 2 | 204 | 46.09% |
| IWN240517C00151000 | 2024-05-02 1:55PM EDT | 151.00 | 3.30 | 3.70 | 8.20 | 0.00 | - | 2 | 687 | 52.59% |
| IWN240517C00152000 | 2024-04-24 10:55AM EDT | 152.00 | 2.71 | 2.90 | 6.50 | 0.00 | - | 1 | 213 | 41.80% |
| IWN240517C00153000 | 2024-05-02 2:06PM EDT | 153.00 | 2.37 | 2.15 | 5.70 | 0.00 | - | 6 | 290 | 39.83% |
| IWN240517C00154000 | 2024-05-07 2:09PM EDT | 154.00 | 3.50 | 2.95 | 6.30 | +1.04 | +42.28% | 3 | 128 | 50.81% |
| IWN240517C00155000 | 2024-05-06 9:49AM EDT | 155.00 | 2.95 | 1.40 | 5.00 | +0.25 | +9.26% | 1 | 1,346 | 43.51% |
| IWN240517C00156000 | 2024-05-07 10:49AM EDT | 156.00 | 2.43 | 0.40 | 3.60 | +0.13 | +5.65% | 3 | 42 | 35.06% |
| IWN240517C00157000 | 2024-04-29 10:18AM EDT | 157.00 | 1.00 | 0.10 | 4.80 | 0.00 | - | 1 | 40 | 50.43% |
| IWN240517C00158000 | 2024-05-06 9:37AM EDT | 158.00 | 1.08 | 0.00 | 4.50 | -0.02 | -1.82% | 1 | 19 | 51.64% |
| IWN240517C00159000 | 2024-05-03 2:59PM EDT | 159.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 2 | 7 | 26.40% |
| IWN240517C00160000 | 2024-05-02 3:25PM EDT | 160.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 1 | 71 | 32.64% |
| IWN240517C00161000 | 2024-04-11 10:27AM EDT | 161.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 32.47% |
| IWN240517C00162000 | 2024-05-07 12:08PM EDT | 162.00 | 0.45 | 0.00 | 1.30 | +0.30 | +200.00% | 40 | 100 | 33.01% |
| IWN240517C00163000 | 2024-04-29 1:02PM EDT | 163.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 33.84% |
| IWN240517C00164000 | 2024-04-26 2:47PM EDT | 164.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 0 | 36.38% |
| IWN240517C00165000 | 2024-05-06 3:39PM EDT | 165.00 | 0.11 | 0.00 | 1.05 | 0.00 | - | 1 | 68 | 37.48% |
| IWN240517C00168000 | 2024-04-03 3:19PM EDT | 168.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 47.19% |
| IWN240517C00170000 | 2024-04-15 9:30AM EDT | 170.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 17 | 47.12% |
| IWN240517C00175000 | 2024-03-22 10:31AM EDT | 175.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 3 | 37 | 58.01% |
| IWN240517C00180000 | 2024-03-13 11:38AM EDT | 180.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 56.49% |
| IWN240517C00185000 | 2023-12-29 10:54AM EDT | 185.00 | 0.94 | 0.00 | 1.80 | 0.00 | - | 30 | 12 | 74.02% |
| IWN240517C00190000 | 2023-12-29 4:04PM EDT | 190.00 | 0.56 | 0.00 | 1.80 | 0.00 | - | 60 | 19 | 82.18% |
| IWN240517C00195000 | 2023-12-26 2:11PM EDT | 195.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 117.46% |
| IWN240517C00205000 | 2024-05-07 10:27AM EDT | 205.00 | 0.03 | 0.00 | 0.75 | -0.47 | -94.00% | 10 | 1 | 87.60% |
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 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| IWN240517P00110000 | 2024-01-24 10:30AM EDT | 110.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 57 | 129.44% |
| IWN240517P00120000 | 2024-04-16 9:45AM EDT | 120.00 | 0.24 | 0.00 | 0.90 | 0.00 | - | 1 | 22 | 91.02% |
| IWN240517P00125000 | 2024-04-16 11:43AM EDT | 125.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 76.27% |
| IWN240517P00127000 | 2024-03-13 11:38AM EDT | 127.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 5 | 23 | 72.66% |
| IWN240517P00128000 | 2024-04-19 1:34PM EDT | 128.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 69.43% |
| IWN240517P00129000 | 2024-02-20 1:33PM EDT | 129.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 111.28% |
| IWN240517P00130000 | 2024-04-16 9:45AM EDT | 130.00 | 0.03 | 0.00 | 0.50 | -0.47 | -94.00% | 1 | 55 | 59.86% |
| IWN240517P00131000 | 2024-04-16 10:44AM EDT | 131.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 57.72% |
| IWN240517P00132000 | 2024-02-20 1:33PM EDT | 132.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 101.90% |
| IWN240517P00133000 | 2024-02-08 2:33PM EDT | 133.00 | 1.40 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 81.69% |
| IWN240517P00134000 | 2024-04-18 2:55PM EDT | 134.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 37 | 37 | 55.96% |
| IWN240517P00135000 | 2024-05-02 2:49PM EDT | 135.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 53.76% |
| IWN240517P00136000 | 2024-04-16 10:30AM EDT | 136.00 | 1.05 | 0.00 | 1.10 | 0.00 | - | 2 | 6 | 56.45% |
| IWN240517P00137000 | 2024-02-15 3:50PM EDT | 137.00 | 1.40 | 0.15 | 4.80 | 0.00 | - | 38 | 49 | 87.40% |
| IWN240517P00138000 | 2024-04-25 12:55PM EDT | 138.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 58.25% |
| IWN240517P00139000 | 2024-05-01 10:10AM EDT | 139.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 57.62% |
| IWN240517P00140000 | 2024-05-02 3:45PM EDT | 140.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 87 | 57.64% |
| IWN240517P00141000 | 2024-02-06 10:54AM EDT | 141.00 | 3.30 | 0.20 | 3.40 | 0.00 | - | 1 | 11 | 65.63% |
| IWN240517P00142000 | 2024-04-23 11:30AM EDT | 142.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 42 | 29 | 49.76% |
| IWN240517P00143000 | 2024-04-23 10:33AM EDT | 143.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 100 | 29 | 47.12% |
| IWN240517P00144000 | 2024-05-02 2:46PM EDT | 144.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 44.43% |
| IWN240517P00145000 | 2024-04-30 10:23AM EDT | 145.00 | 0.69 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 42.53% |
| IWN240517P00146000 | 2024-04-19 2:41PM EDT | 146.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 49 | 59 | 6.25% |
| IWN240517P00147000 | 2024-04-30 12:06PM EDT | 147.00 | 1.38 | 0.00 | 1.30 | 0.00 | - | 3 | 254 | 41.14% |
| IWN240517P00148000 | 2024-04-30 11:02AM EDT | 148.00 | 1.50 | 0.00 | 1.10 | 0.00 | - | 100 | 27 | 35.60% |
| IWN240517P00149000 | 2024-05-01 2:30PM EDT | 149.00 | 1.80 | 0.00 | 2.10 | 0.00 | - | 10 | 22 | 44.46% |
| IWN240517P00150000 | 2024-04-30 12:06PM EDT | 150.00 | 2.41 | 0.00 | 1.40 | 0.00 | - | 2 | 75 | 33.30% |
| IWN240517P00151000 | 2024-04-29 11:03AM EDT | 151.00 | 1.95 | 0.00 | 1.65 | 0.00 | - | 40 | 21 | 32.84% |
| IWN240517P00152000 | 2024-05-02 2:49PM EDT | 152.00 | 2.09 | 0.00 | 1.65 | 0.00 | - | 2 | 3 | 29.44% |
| IWN240517P00153000 | 2023-12-22 10:45AM EDT | 153.00 | 5.30 | 6.00 | 8.80 | 0.00 | - | 11 | 11 | 81.03% |
| IWN240517P00154000 | 2024-05-06 12:07PM EDT | 154.00 | 1.15 | 0.00 | 2.10 | 0.00 | - | 2 | 19 | 26.50% |
| IWN240517P00155000 | 2024-05-06 1:18PM EDT | 155.00 | 1.62 | 0.40 | 3.70 | 0.00 | - | 1 | 21 | 37.26% |
| IWN240517P00156000 | 2024-04-19 3:56PM EDT | 156.00 | 8.18 | 0.20 | 3.10 | 0.00 | - | 1 | 0 | 26.98% |
| IWN240517P00160000 | 2024-02-22 3:20PM EDT | 160.00 | 11.20 | 5.80 | 9.90 | 0.00 | - | 1 | 2 | 68.80% |
| IWN240517P00175000 | 2023-12-28 12:48PM EDT | 175.00 | 17.80 | 20.20 | 25.10 | 0.00 | - | - | 0 | 88.94% |
© 2024 Yahoo. All rights reserved.