Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
iShares Russell Mid-Cap Growth ETF (IWP)
120.57
+2.03
+(1.71%)
At close: 4:00:00 PM EDT
114.01
-6.56
(-5.44%)
After hours: 5:56:23 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWP250417C00080000 | 3/11/2025 11:15 AM | 80 | 37.21 | 39.60 | 42.20 | 0.00 | 0.00% | 2 | 0 | 109.57% |
IWP250417C00100000 | 10/28/2024 2:54 PM | 100 | 24.60 | 34.50 | 38.80 | 0.00 | 0.00% | - | 0 | 276.34% |
IWP250417C00102000 | 1/3/2025 9:39 AM | 102 | 27.95 | 31.50 | 35.70 | 0.00 | 0.00% | 2 | 0 | 252.42% |
IWP250417C00106000 | 3/5/2025 11:39 AM | 106 | 17.45 | 12.60 | 17.20 | 0.00 | 0.00% | 9 | 8 | 83.25% |
IWP250417C00112000 | 2/20/2025 10:47 AM | 112 | 22.60 | 7.50 | 11.60 | 0.00 | 0.00% | 1 | 1 | 66.24% |
IWP250417C00115000 | 3/21/2025 3:37 PM | 115 | 6.65 | 5.30 | 7.60 | 0.00 | 0.00% | 3 | 5 | 43.19% |
IWP250417C00118000 | 4/2/2025 10:22 AM | 118 | 3.14 | 3.70 | 5.00 | -2.31 | -42.39% | 20 | 0 | 35.82% |
IWP250417C00119000 | 3/26/2025 3:42 PM | 119 | 4.50 | 2.40 | 3.80 | 0.00 | 0.00% | - | 3 | 29.47% |
IWP250417C00120000 | 4/2/2025 12:57 PM | 120 | 2.88 | 2.70 | 3.10 | 1.71 | 146.15% | 20 | 8 | 27.93% |
IWP250417C00122000 | 10/10/2024 11:56 AM | 122 | 5.81 | 10.00 | 14.30 | 0.00 | 0.00% | - | 2 | 127.25% |
IWP250417C00124000 | 3/24/2025 3:18 PM | 124 | 3.10 | 0.00 | 1.10 | 0.00 | 0.00% | 5 | 25 | 23.90% |
IWP250417C00125000 | 4/2/2025 1:30 PM | 125 | 0.66 | 0.00 | 0.80 | -7.99 | -92.37% | 1 | 39 | 23.29% |
IWP250417C00126000 | 3/20/2025 12:03 PM | 126 | 0.70 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 101 | 23.29% |
IWP250417C00127000 | 3/24/2025 3:43 PM | 127 | 1.55 | 0.00 | 0.55 | 0.00 | 0.00% | - | 26 | 25.05% |
IWP250417C00130000 | 3/28/2025 10:16 AM | 130 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 226 | 38.48% |
IWP250417C00132000 | 3/19/2025 11:20 AM | 132 | 0.10 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 2 | 49.83% |
IWP250417C00133000 | 3/3/2025 11:25 AM | 133 | 1.45 | 0.00 | 1.40 | 0.00 | 0.00% | - | 3 | 52.27% |
IWP250417C00134000 | 1/15/2025 10:33 AM | 134 | 3.52 | 6.30 | 8.00 | 0.00 | 0.00% | - | 1 | 120.41% |
IWP250417C00135000 | 3/25/2025 10:29 AM | 135 | 0.05 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 9 | 57.01% |
IWP250417C00136000 | 11/20/2024 10:31 AM | 136 | 2.90 | 0.50 | 3.90 | 0.00 | 0.00% | - | 1 | 70.43% |
IWP250417C00138000 | 1/6/2025 12:34 PM | 138 | 1.94 | 3.20 | 4.90 | 0.00 | 0.00% | 2 | 0 | 98.05% |
IWP250417C00140000 | 3/3/2025 3:47 PM | 140 | 0.20 | 0.00 | 1.40 | 0.00 | 0.00% | 60 | 9 | 55.32% |
IWP250417C00150000 | 12/23/2024 11:27 AM | 150 | 0.50 | 0.00 | 0.85 | 0.00 | 0.00% | 20 | 31 | 65.14% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWP250417P00070000 | 11/20/2024 9:47 AM | 70 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 219.29% |
IWP250417P00102000 | 10/11/2024 3:59 PM | 102 | 1.20 | 0.00 | 3.80 | 0.00 | 0.00% | 13 | 17 | 86.06% |
IWP250417P00114000 | 3/31/2025 9:57 AM | 114 | 1.89 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 1 | 31.49% |
IWP250417P00116000 | 3/31/2025 9:34 AM | 116 | 2.75 | 0.65 | 0.90 | 0.00 | 0.00% | 1 | 1 | 25.95% |
IWP250417P00117000 | 4/2/2025 3:56 PM | 117 | 1.00 | 0.55 | 1.20 | -2.25 | -69.23% | 2 | 3 | 26.27% |
IWP250417P00118000 | 3/31/2025 12:57 PM | 118 | 3.20 | 1.05 | 1.45 | 0.00 | 0.00% | 53 | 10 | 25.39% |
IWP250417P00119000 | 3/17/2025 12:28 PM | 119 | 2.45 | 1.30 | 1.70 | 0.00 | 0.00% | - | 3 | 24.02% |
IWP250417P00120000 | 3/20/2025 3:35 PM | 120 | 2.45 | 1.65 | 2.05 | 0.00 | 0.00% | 2 | 8 | 23.13% |
IWP250417P00121000 | 3/21/2025 1:49 PM | 121 | 2.73 | 2.05 | 2.45 | 0.00 | 0.00% | 3 | 3 | 22.10% |
IWP250417P00122000 | 3/28/2025 12:16 PM | 122 | 5.00 | 2.25 | 2.95 | 0.00 | 0.00% | 1 | 1 | 21.33% |
IWP250417P00125000 | 3/24/2025 12:41 PM | 125 | 3.20 | 4.30 | 5.70 | 0.00 | 0.00% | 1 | 21 | 29.03% |
IWP250417P00128000 | 2/25/2025 9:59 AM | 128 | 3.10 | 9.20 | 11.60 | 0.00 | 0.00% | 2 | 15 | 57.50% |
IWP250417P00129000 | 11/19/2024 1:27 PM | 129 | 5.50 | 3.50 | 6.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
IWP250417P00130000 | 3/18/2025 10:51 AM | 130 | 11.28 | 8.10 | 10.60 | 0.00 | 0.00% | 1 | 20 | 41.65% |
IWP250417P00132000 | 1/17/2025 3:52 PM | 132 | 3.50 | 0.00 | 3.70 | 0.00 | 0.00% | - | 1 | 0.00% |
IWP250417P00133000 | 1/17/2025 12:10 PM | 133 | 3.70 | 0.00 | 4.00 | 0.00 | 0.00% | - | 7 | 0.00% |
IWP250417P00136000 | 2/25/2025 9:59 AM | 136 | 8.90 | 16.10 | 20.80 | 0.00 | 0.00% | 4 | 1 | 80.71% |
IWP250417P00137000 | 2/20/2025 3:08 PM | 137 | 4.20 | 14.30 | 18.40 | 0.00 | 0.00% | 2 | 2 | 69.75% |
IWP250417P00139000 | 2/10/2025 11:02 AM | 139 | 3.50 | 21.70 | 26.40 | 0.00 | 0.00% | 8 | 0 | 118.36% |
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%
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%