iShares Russell 1000 ETF (IWB)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWB240816C00170000 | 2024-04-17 2:42PM EDT | 170.00 | 109.30 | 120.40 | 124.70 | 0.00 | - | - | 5 | 0.00% |
| IWB240816C00175000 | 2024-04-22 12:15PM EDT | 175.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWB240816C00198000 | 2024-02-07 10:32AM EDT | 198.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWB240816C00200000 | 2024-02-07 10:32AM EDT | 200.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWB240816C00220000 | 2024-02-07 10:32AM EDT | 220.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWB240816C00225000 | 2024-02-07 10:32AM EDT | 225.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWB240816C00240000 | 2024-03-20 9:54AM EDT | 240.00 | 49.71 | 36.10 | 39.50 | 0.00 | - | 56 | 56 | 0.00% |
| IWB240816C00250000 | 2024-02-07 10:32AM EDT | 250.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWB240816C00260000 | 2024-04-02 3:32PM EDT | 260.00 | 32.20 | 21.50 | 25.90 | 0.00 | - | 1 | 14 | 0.00% |
| IWB240816C00265000 | 2024-02-15 11:41AM EDT | 265.00 | 21.38 | 23.10 | 26.20 | 0.00 | - | 1 | 6 | 0.00% |
| IWB240816C00270000 | 2024-06-06 2:50PM EDT | 270.00 | 25.62 | 27.40 | 30.80 | 0.00 | - | 1 | 9 | 31.02% |
| IWB240816C00275000 | 2024-06-06 2:52PM EDT | 275.00 | 21.10 | 22.70 | 26.10 | 0.00 | - | 2 | 20 | 28.18% |
| IWB240816C00280000 | 2024-05-15 11:21AM EDT | 280.00 | 16.20 | 17.90 | 21.50 | 0.00 | - | 2 | 27 | 25.40% |
| IWB240816C00285000 | 2024-06-06 2:55PM EDT | 285.00 | 12.60 | 13.20 | 17.10 | 0.00 | - | 1 | 15 | 22.82% |
| IWB240816C00290000 | 2024-05-20 1:50PM EDT | 290.00 | 10.90 | 9.70 | 12.80 | 0.00 | - | 21 | 46 | 20.05% |
| IWB240816C00295000 | 2024-06-07 2:46PM EDT | 295.00 | 5.75 | 6.80 | 8.40 | 0.00 | - | 1 | 57 | 16.51% |
| IWB240816C00300000 | 2024-05-22 2:08PM EDT | 300.00 | 4.50 | 3.80 | 5.80 | +1.00 | +28.57% | 4 | 10 | 15.80% |
| IWB240816C00310000 | 2024-05-17 2:17PM EDT | 310.00 | 0.90 | 0.70 | 1.80 | 0.00 | - | 3 | 13 | 13.31% |
| IWB240816C00320000 | 2024-03-21 12:04PM EDT | 320.00 | 1.43 | 0.00 | 2.00 | 0.00 | - | 15 | 7 | 19.06% |
| IWB240816C00330000 | 2024-03-21 12:04PM EDT | 330.00 | 0.98 | 0.00 | 1.90 | 0.00 | - | - | 15 | 23.32% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWB240816P00200000 | 2024-05-21 9:30AM EDT | 200.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 4 | 5 | 53.35% |
| IWB240816P00220000 | 2023-12-14 10:30AM EDT | 220.00 | 2.60 | 1.50 | 3.00 | 0.00 | - | - | 10 | 53.02% |
| IWB240816P00240000 | 2024-01-02 4:05PM EDT | 240.00 | 5.50 | 0.70 | 3.90 | 0.00 | - | - | 10 | 47.88% |
| IWB240816P00260000 | 2024-04-26 9:30AM EDT | 260.00 | 3.20 | 0.00 | 3.10 | 0.00 | - | 5 | 39 | 31.72% |
| IWB240816P00265000 | 2024-04-02 3:38PM EDT | 265.00 | 3.20 | 1.80 | 5.00 | 0.00 | - | - | 1 | 34.45% |
| IWB240816P00275000 | 2024-05-28 2:56PM EDT | 275.00 | 2.15 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 16.65% |
| IWB240816P00280000 | 2024-02-13 4:41PM EDT | 280.00 | 13.10 | 5.40 | 9.60 | 0.00 | - | - | 1 | 34.43% |
© 2024 Yahoo. All rights reserved.