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
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% |
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
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%