Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

iShares S&P 500 Growth ETF (IVW)

94.31
+0.81
+(0.87%)
At close: 4:00:00 PM EDT
91.03
-3.28
(-3.48%)
After hours: 6:15:21 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IVW250417C00060000 10/25/2024 10:40 AM 60 39.32 39.30 42.10 0.00 0.00% 1 52 300.98%
IVW250417C00078000 2/21/2025 2:16 PM 78 26.55 16.00 18.60 0.00 0.00% 6 7 81.84%
IVW250417C00079000 12/18/2024 3:27 PM 79 25.25 25.00 26.60 0.00 0.00% 1 0 238.82%
IVW250417C00080000 1/27/2025 10:15 AM 80 23.70 20.40 22.90 0.00 0.00% 1 32 184.06%
IVW250417C00081000 1/27/2025 10:06 AM 81 22.80 19.40 22.00 0.00 0.00% 1 3 178.56%
IVW250417C00082000 3/31/2025 10:55 AM 82 9.39 10.50 14.90 0.00 0.00% 14 6 50.10%
IVW250417C00084000 10/9/2024 12:35 PM 84 14.80 18.10 20.00 0.00 0.00% - 4 179.35%
IVW250417C00085000 1/27/2025 9:57 AM 85 19.00 15.50 18.10 0.00 0.00% 1 4 155.08%
IVW250417C00090000 4/2/2025 12:10 PM 90 4.90 4.10 5.90 -1.12 -18.60% 1 7 42.99%
IVW250417C00091000 12/17/2024 10:52 AM 91 15.90 13.20 14.00 0.00 0.00% - 18 154.08%
IVW250417C00092000 3/21/2025 10:21 AM 92 3.67 2.20 4.30 0.00 0.00% 1 16 38.62%
IVW250417C00093000 4/1/2025 12:59 PM 93 2.30 1.70 2.95 0.00 0.00% 2 126 28.57%
IVW250417C00094000 3/11/2025 11:46 AM 94 3.12 1.75 2.50 0.00 0.00% - 1 29.79%
IVW250417C00095000 3/26/2025 12:58 PM 95 2.65 0.40 2.20 0.00 0.00% 15 22 32.01%
IVW250417C00096000 3/31/2025 10:39 AM 96 0.38 0.95 1.30 0.00 0.00% 1 13 25.59%
IVW250417C00097000 4/2/2025 1:11 PM 97 0.85 0.55 0.80 0.35 70.00% 1 14 23.05%
IVW250417C00098000 4/2/2025 3:27 PM 98 0.35 0.30 0.80 0.20 133.33% 14 55 26.93%
IVW250417C00099000 3/27/2025 10:45 AM 99 0.65 0.15 0.85 0.00 0.00% 2 11 31.40%
IVW250417C00100000 3/28/2025 10:45 AM 100 0.07 0.00 0.30 0.00 0.00% 1 93 24.17%
IVW250417C00101000 3/26/2025 2:26 PM 101 0.20 0.00 0.50 0.00 0.00% 17 46 31.54%
IVW250417C00102000 3/31/2025 10:34 AM 102 0.13 0.00 0.40 0.00 0.00% 4 37 32.18%
IVW250417C00103000 3/4/2025 10:03 AM 103 0.88 0.00 0.75 0.00 0.00% 1 17 42.63%
IVW250417C00104000 3/25/2025 9:37 AM 104 0.10 0.00 0.75 0.00 0.00% 1 120 45.56%
IVW250417C00105000 3/19/2025 1:01 PM 105 0.35 0.00 0.75 0.00 0.00% 1 66 48.44%
IVW250417C00110000 3/26/2025 9:43 AM 110 0.05 0.00 0.05 0.00 0.00% 1 52 35.16%
IVW250417C00115000 2/21/2025 2:59 PM 115 0.13 0.00 1.10 0.00 0.00% 1 22 67.97%
IVW250417C00120000 2/12/2025 3:51 PM 120 0.10 0.00 1.35 0.00 0.00% - 1 82.32%
IVW250417C00125000 10/8/2024 10:15 AM 125 0.20 0.00 0.00 0.00 0.00% 2 3 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IVW250417P00070000 10/3/2024 1:33 PM 70 0.63 0.00 1.45 0.00 0.00% - 1 105.27%
IVW250417P00080000 10/1/2024 2:36 PM 80 1.25 0.80 2.00 0.00 0.00% 1 2 83.30%
IVW250417P00081000 10/23/2024 1:30 PM 81 1.02 0.00 0.85 0.00 0.00% 1 3 54.59%
IVW250417P00084000 3/31/2025 3:24 PM 84 0.15 0.00 1.35 0.00 0.00% 2 3 51.07%
IVW250417P00086000 3/3/2025 3:57 PM 86 0.45 0.10 0.30 0.00 0.00% - 2 34.18%
IVW250417P00087000 3/25/2025 10:43 AM 87 0.14 0.20 0.30 0.00 0.00% 2 2 30.96%
IVW250417P00088000 4/2/2025 9:37 AM 88 0.60 0.25 0.95 -0.55 -47.83% 1 4 41.41%
IVW250417P00089000 3/11/2025 2:32 PM 89 1.78 0.35 0.90 0.00 0.00% 8 10 36.43%
IVW250417P00090000 3/28/2025 1:05 PM 90 1.05 0.45 1.10 0.00 0.00% 4 57 35.50%
IVW250417P00091000 3/13/2025 1:17 PM 91 2.40 0.65 0.85 0.00 0.00% 9 10 27.20%
IVW250417P00092000 3/26/2025 1:50 PM 92 1.07 0.85 1.05 0.21 24.42% 1 354 25.66%
IVW250417P00093000 3/20/2025 11:09 AM 93 1.30 0.90 1.35 0.00 0.00% 1 2 24.73%
IVW250417P00095000 3/20/2025 1:27 PM 95 2.37 1.30 2.50 0.00 0.00% 4 86 27.05%
IVW250417P00096000 3/10/2025 9:30 AM 96 3.30 2.35 3.70 0.00 0.00% 3 8 34.91%
IVW250417P00097000 3/7/2025 11:49 AM 97 4.29 2.40 4.00 0.00 0.00% 4 5 30.32%
IVW250417P00098000 3/28/2025 3:10 PM 98 5.64 3.10 4.50 0.00 0.00% 15 79 27.10%
IVW250417P00099000 3/7/2025 3:34 PM 99 5.80 4.50 5.10 1.65 39.76% 49 141 23.58%
IVW250417P00100000 3/10/2025 10:24 AM 100 6.71 5.20 6.10 0.00 0.00% 3 17 26.66%
IVW250417P00101000 3/19/2025 3:05 PM 101 5.81 5.70 7.50 0.00 0.00% 1 1 37.55%
IVW250417P00102000 3/19/2025 11:34 AM 102 7.82 6.60 8.50 0.00 0.00% 60 20 40.72%
IVW250417P00103000 3/18/2025 1:55 PM 103 9.50 7.80 9.80 0.00 0.00% 99 5 49.32%
IVW250417P00104000 2/19/2025 3:45 PM 104 1.61 8.50 11.40 0.00 0.00% - 0 62.57%
IVW250417P00105000 3/27/2025 10:05 AM 105 9.66 9.70 13.00 0.00 0.00% 10 0 75.29%

Related Tickers