NYSEArca - Delayed Quote USD
iShares Russell 1000 Growth ETF (IWF)
390.60
-3.89
(-0.99%)
At close: May 23 at 4:00:00 PM EDT
391.40
+0.80
+(0.20%)
After hours: May 23 at 6:17:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWF250620C00335000 | 5/5/2025 3:45 PM | 335 | 45.55 | 56.00 | 59.20 | 0.00 | 0.00% | - | 1 | 51.03% |
| IWF250620C00340000 | 5/5/2025 3:47 PM | 340 | 40.75 | 51.30 | 54.00 | 0.00 | 0.00% | - | 6 | 46.66% |
| IWF250620C00350000 | 5/16/2025 12:21 PM | 350 | 52.28 | 41.90 | 44.50 | 0.00 | 0.00% | 3 | 5 | 41.68% |
| IWF250620C00355000 | 5/9/2025 12:48 PM | 355 | 26.65 | 37.20 | 40.00 | 0.00 | 0.00% | - | 6 | 39.88% |
| IWF250620C00360000 | 5/9/2025 12:11 PM | 360 | 22.93 | 32.80 | 35.50 | 0.00 | 0.00% | 232 | 239 | 37.82% |
| IWF250620C00365000 | 5/7/2025 9:49 AM | 365 | 17.70 | 28.50 | 31.20 | 0.00 | 0.00% | - | 1 | 36.11% |
| IWF250620C00370000 | 5/16/2025 2:52 PM | 370 | 34.27 | 24.30 | 26.80 | 0.00 | 0.00% | 1 | 17 | 33.77% |
| IWF250620C00375000 | 5/16/2025 2:52 PM | 375 | 29.82 | 20.30 | 22.70 | 0.00 | 0.00% | 1 | 446 | 31.90% |
| IWF250620C00380000 | 5/16/2025 11:35 AM | 380 | 24.45 | 16.50 | 18.80 | 0.00 | 0.00% | 2 | 74 | 30.09% |
| IWF250620C00385000 | 5/16/2025 11:10 AM | 385 | 15.00 | 13.20 | 15.20 | -4.63 | -23.59% | 1 | 45 | 28.47% |
| IWF250620C00390000 | 5/19/2025 11:07 AM | 390 | 16.34 | 10.40 | 11.40 | 0.00 | 0.00% | 5 | 48 | 25.73% |
| IWF250620C00395000 | 5/15/2025 3:21 PM | 395 | 12.96 | 7.50 | 8.60 | 0.00 | 0.00% | 7 | 63 | 24.56% |
| IWF250620C00400000 | 5/23/2025 1:42 PM | 400 | 5.70 | 5.10 | 6.20 | -3.12 | -35.37% | 11 | 29 | 23.40% |
| IWF250620C00405000 | 5/22/2025 2:25 PM | 405 | 3.70 | 3.20 | 4.40 | -2.00 | -35.09% | 3 | 31 | 22.74% |
| IWF250620C00410000 | 5/22/2025 3:47 PM | 410 | 3.60 | 1.75 | 2.95 | 0.00 | 0.00% | 30 | 82 | 21.99% |
| IWF250620C00415000 | 5/16/2025 10:19 AM | 415 | 3.67 | 1.00 | 2.15 | 0.00 | 0.00% | 3 | 19 | 22.31% |
| IWF250620C00420000 | 5/20/2025 3:35 PM | 420 | 1.80 | 0.25 | 1.50 | 0.00 | 0.00% | 3 | 29 | 22.40% |
| IWF250620C00430000 | 5/20/2025 2:27 PM | 430 | 1.20 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 24 | 28.50% |
| IWF250620C00440000 | 5/16/2025 9:30 AM | 440 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 27.12% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWF250620P00310000 | 5/8/2025 10:00 AM | 310 | 1.31 | 0.00 | 1.75 | 0.00 | 0.00% | 9 | 23 | 57.06% |
| IWF250620P00315000 | 5/12/2025 2:38 PM | 315 | 0.38 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 1 | 53.91% |
| IWF250620P00330000 | 5/20/2025 9:35 AM | 330 | 0.50 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 1 | 47.60% |
| IWF250620P00335000 | 5/22/2025 9:49 AM | 335 | 0.60 | 0.20 | 1.50 | 0.00 | 0.00% | 1 | 4 | 39.92% |
| IWF250620P00340000 | 5/19/2025 3:59 PM | 340 | 0.50 | 0.55 | 1.75 | 0.00 | 0.00% | 1 | 6 | 38.43% |
| IWF250620P00345000 | 5/16/2025 3:00 PM | 345 | 0.94 | 0.50 | 1.95 | 0.00 | 0.00% | 1 | 3 | 36.43% |
| IWF250620P00360000 | 5/16/2025 3:00 PM | 360 | 1.55 | 1.90 | 3.00 | 0.00 | 0.00% | 1 | 1 | 31.21% |
| IWF250620P00365000 | 5/16/2025 2:57 PM | 365 | 1.84 | 2.55 | 3.80 | 0.00 | 0.00% | 1 | 1 | 30.45% |
| IWF250620P00370000 | 5/16/2025 2:57 PM | 370 | 2.17 | 3.30 | 4.40 | 0.00 | 0.00% | 1 | 3 | 28.55% |
| IWF250620P00375000 | 5/13/2025 9:33 AM | 375 | 4.35 | 4.30 | 5.40 | 0.00 | 0.00% | - | 1 | 27.36% |
| IWF250620P00380000 | 5/20/2025 10:56 AM | 380 | 3.28 | 5.50 | 6.60 | 0.00 | 0.00% | 2 | 5 | 26.09% |
| IWF250620P00385000 | 5/16/2025 2:15 PM | 385 | 3.98 | 6.80 | 8.00 | 0.00 | 0.00% | 1 | 0 | 24.67% |
| IWF250620P00395000 | 5/13/2025 9:33 AM | 395 | 10.45 | 10.90 | 11.90 | 0.00 | 0.00% | - | 1 | 21.99% |
| IWF250620P00410000 | 5/12/2025 3:58 PM | 410 | 20.80 | 19.60 | 22.10 | 0.00 | 0.00% | - | 3 | 21.21% |
| IWF250620P00420000 | 5/16/2025 3:05 PM | 420 | 19.99 | 28.10 | 30.80 | 0.00 | 0.00% | 3 | 3 | 21.97% |
Related Tickers
GOEX Global X Gold Explorers ETF
44.51
+3.51%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.69
+3.20%
GDXJ VanEck Junior Gold Miners ETF
64.67
+2.94%
COPX Global X Copper Miners ETF
41.39
+2.93%
XME SPDR S&P Metals and Mining ETF
59.86
+2.83%
RING iShares MSCI Global Gold Miners ETF
42.49
+2.82%
GLD SPDR Gold Shares
309.75
+2.19%
EPU iShares MSCI Peru ETF
46.76
+2.19%
IAU iShares Gold Trust
63.38
+2.18%
EZA iShares MSCI South Africa ETF
52.52
+2.12%
SMIN iShares MSCI India Small-Cap ETF
73.89
+1.79%
IDX VanEck Indonesia Index ETF
14.91
+1.71%
INCO Columbia India Consumer ETF
64.57
+1.53%
MFLX First Trust Flexible Municipal High Income ETF
16.74
+1.52%
UTES Virtus Reaves Utilities ETF
71.73
+1.46%
EWW iShares MSCI Mexico ETF
60.67
+1.40%
EWM iShares MSCI Malaysia ETF
24.58
+1.40%
EPI WisdomTree India Earnings Fund
46.40
+1.31%
ESPO VanEck Video Gaming and eSports ETF
99.62
+1.27%
FXU First Trust Utilities AlphaDEX Fund
42.48
+1.24%
RAAX VanEck Real Assets ETF
30.65
+1.21%
FBZ First Trust Brazil AlphaDEX Fund
11.40
+1.21%
FUTY Fidelity MSCI Utilities Index ETF
52.23
+1.20%
VPU Vanguard Utilities Index Fund ETF Shares
175.10
+1.18%
GII SPDR S&P Global Infrastructure ETF
66.76
+1.15%
FLLA Franklin FTSE Latin America ETF
21.56
+1.15%
THD iShares MSCI Thailand ETF
55.28
+1.13%
EWJV iShares MSCI Japan Value ETF
34.96
+1.10%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.31
+1.08%
RNEM First Trust Emerging Markets Equity Select ETF
55.07
+1.07%
GXG Global X MSCI Colombia ETF
29.22
+1.07%
EWC iShares MSCI Canada ETF
44.44
+1.00%
IGF iShares Global Infrastructure ETF
58.74
+1.00%
ENFR Alerian Energy Infrastructure ETF
31.39
+0.90%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+0.88%
NANR SPDR S&P North American Natural Resources ETF
54.19
+0.87%
IPAC iShares Core MSCI Pacific ETF
66.74
+0.85%
EYLD Cambria Emerging Shareholder Yield ETF
34.18
+0.83%
USAI Pacer American Energy Independence ETF
39.01
+0.82%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.05
+0.82%
SLX VanEck Steel ETF
62.18
+0.80%
ATMP Barclays ETN+ Select MLP ETN
29.19
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.23
+0.73%
BAB Invesco Taxable Municipal Bond ETF
25.92
+0.70%
CGW Invesco S&P Global Water Index ETF
60.56
+0.66%
ECH iShares MSCI Chile ETF
32.85
+0.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.11
+0.65%
IYK iShares US Consumer Staples ETF
70.68
+0.64%
XAR SPDR S&P Aerospace & Defense ETF
186.09
+0.63%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.22
+0.62%
YYY Amplify High Income ETF
11.39
+0.62%
EMXC iShares MSCI Emerging Markets ex China ETF
59.72
+0.59%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.54
+0.57%
IFRA iShares U.S. Infrastructure ETF
47.41
+0.56%
IXC iShares Global Energy ETF
38.09
+0.55%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.83
+0.55%
EWD iShares MSCI Sweden ETF
45.32
+0.51%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.51%
ITA iShares U.S. Aerospace & Defense ETF
171.05
+0.50%
XMMO Invesco S&P MidCap Momentum ETF
122.97
+0.49%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.82
+0.49%
EWL iShares MSCI Switzerland ETF
55.03
+0.47%
ROAM Hartford Multifactor Emerging Markets ETF
25.13
+0.46%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.79
+0.46%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.18
+0.45%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.36
+0.44%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.82
+0.41%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.41
+0.41%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.73
+0.41%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.35
+0.41%
FENY Fidelity MSCI Energy Index ETF
22.59
+0.40%
IGRO iShares International Dividend Growth ETF
78.02
+0.40%
SPEM SPDR Portfolio Emerging Markets ETF
41.63
+0.39%
IMTM iShares MSCI Intl Momentum Factor ETF
44.27
+0.39%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.38%
VDE Vanguard Energy Index Fund ETF Shares
114.62
+0.38%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.04
+0.38%
SCHF Schwab International Equity ETF
21.39
+0.38%
EVX VanEck Environmental Services ETF
37.17
+0.37%
TLH iShares 10-20 Year Treasury Bond ETF
98.08
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.46
+0.36%
IDEV iShares Core MSCI International Developed Markets ETF
74.57
+0.35%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.03
+0.35%
IBD Inspire Corporate Bond ETF
23.67
+0.34%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.33%
EFV iShares MSCI EAFE Value ETF
63.36
+0.33%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.29
+0.33%
XLE The Energy Select Sector SPDR Fund
81.99
+0.32%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.91
+0.32%
USCI United States Commodity Index Fund, LP
71.50
+0.31%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.86
+0.31%
FILL iShares MSCI Global Energy Producers ETF
22.82
+0.29%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.36
+0.29%
IEF iShares 7-10 Year Treasury Bond ETF
93.77
+0.29%
XCEM Columbia EM Core ex-China ETF
32.00
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.28%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.68
+0.26%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.46
+0.26%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.92
+0.26%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.50
+0.25%