NYSEArca - Nasdaq Real Time Price USD
iShares Russell Mid-Cap ETF (IWR)
84.17
+0.44
+(0.53%)
At close: 4:00:00 PM EDT
84.17
0.00
(0.00%)
After hours: 6:22:58 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWR250516C00070000 | 1/15/2025 1:54 PM | 70 | 21.10 | 22.30 | 23.80 | 0.00 | 0.00% | 1 | 1 | 221.09% |
IWR250516C00075000 | 12/16/2024 12:00 AM | 75 | 16.00 | 17.30 | 20.50 | 0.00 | 0.00% | - | 0 | 198.00% |
IWR250516C00077000 | 12/16/2024 2:12 PM | 77 | 17.20 | 15.10 | 16.60 | 0.00 | 0.00% | 18 | 77 | 168.09% |
IWR250516C00078000 | 4/25/2025 12:48 PM | 78 | 5.89 | 6.50 | 7.00 | 0.00 | 0.00% | 3 | 7 | 40.97% |
IWR250516C00079000 | 12/2/2024 12:24 PM | 79 | 17.60 | 13.30 | 14.50 | 0.00 | 0.00% | 2 | 2 | 154.71% |
IWR250516C00080000 | 4/29/2025 3:13 PM | 80 | 5.00 | 4.70 | 5.20 | 3.15 | 170.27% | 4 | 60 | 35.77% |
IWR250516C00081000 | 4/22/2025 1:35 PM | 81 | 1.84 | 3.90 | 4.30 | 0.00 | 0.00% | 5 | 68 | 32.64% |
IWR250516C00082000 | 4/25/2025 3:12 PM | 82 | 2.86 | 3.00 | 3.50 | 0.00 | 0.00% | 4 | 83 | 30.57% |
IWR250516C00083000 | 4/22/2025 3:36 PM | 83 | 1.16 | 2.40 | 2.90 | 0.00 | 0.00% | 4 | 24 | 30.62% |
IWR250516C00084000 | 4/25/2025 3:00 PM | 84 | 1.70 | 1.75 | 2.10 | 0.00 | 0.00% | 8 | 26 | 27.03% |
IWR250516C00085000 | 4/28/2025 3:28 PM | 85 | 1.22 | 1.20 | 1.55 | 0.00 | 0.00% | 2 | 51 | 25.86% |
IWR250516C00086000 | 4/21/2025 1:57 PM | 86 | 0.27 | 0.75 | 1.10 | 0.00 | 0.00% | 37 | 112 | 24.88% |
IWR250516C00087000 | 4/8/2025 10:20 AM | 87 | 0.50 | 0.40 | 0.80 | 0.00 | 0.00% | 10 | 5 | 24.90% |
IWR250516C00088000 | 4/28/2025 9:30 AM | 88 | 0.35 | 0.20 | 0.50 | 0.00 | 0.00% | 8 | 44 | 23.66% |
IWR250516C00089000 | 3/21/2025 11:14 AM | 89 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
IWR250516C00090000 | 4/25/2025 9:30 AM | 90 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 38 | 25.83% |
IWR250516C00091000 | 4/24/2025 11:04 AM | 91 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 49 | 25.78% |
IWR250516C00092000 | 4/23/2025 9:39 AM | 92 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 46 | 35.50% |
IWR250516C00093000 | 4/24/2025 11:00 AM | 93 | 0.55 | 0.00 | 1.10 | 0.00 | 0.00% | 3 | 13 | 52.10% |
IWR250516C00094000 | 12/16/2024 12:00 AM | 94 | 2.35 | 1.20 | 3.70 | 0.00 | 0.00% | 2 | 7 | 78.17% |
IWR250516C00095000 | 4/4/2025 3:07 PM | 95 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 10 | 41 | 58.52% |
IWR250516C00096000 | 4/25/2025 10:50 AM | 96 | 0.34 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 53 | 52.98% |
IWR250516C00097000 | 4/2/2025 12:22 PM | 97 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 12 | 42.58% |
IWR250516C00098000 | 4/4/2025 3:07 PM | 98 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 10 | 59.67% |
IWR250516C00100000 | 1/30/2025 12:54 PM | 100 | 0.65 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 5 | 47.17% |
IWR250516C00105000 | 12/19/2024 9:49 AM | 105 | 0.25 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 3 | 57.32% |
IWR250516C00110000 | 11/22/2024 9:51 AM | 110 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 69.53% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWR250516P00075000 | 4/11/2025 1:30 PM | 75 | 2.05 | 0.00 | 0.30 | 0.00 | 0.00% | 66 | 68 | 39.26% |
IWR250516P00076000 | 4/24/2025 11:57 AM | 76 | 0.40 | 0.05 | 0.30 | 0.00 | 0.00% | - | 3 | 35.84% |
IWR250516P00077000 | 4/29/2025 9:50 AM | 77 | 0.20 | 0.10 | 0.35 | -0.26 | -56.52% | 1 | 54 | 33.84% |
IWR250516P00078000 | 4/24/2025 3:37 PM | 78 | 0.70 | 0.20 | 0.40 | 0.00 | 0.00% | - | 3 | 31.54% |
IWR250516P00079000 | 2/27/2025 10:18 AM | 79 | 0.35 | 0.45 | 0.80 | 0.00 | 0.00% | 40 | 470 | 36.13% |
IWR250516P00080000 | 4/29/2025 9:30 AM | 80 | 0.75 | 0.35 | 0.65 | -0.35 | -31.82% | 5 | 1,146 | 29.05% |
IWR250516P00081000 | 3/25/2025 2:07 PM | 81 | 0.31 | 1.00 | 1.40 | 0.00 | 0.00% | 10 | 18 | 36.82% |
IWR250516P00082000 | 4/28/2025 9:50 AM | 82 | 1.10 | 0.70 | 1.05 | 0.00 | 0.00% | 100 | 157 | 26.44% |
IWR250516P00083000 | 4/25/2025 9:42 AM | 83 | 2.10 | 1.05 | 1.35 | 0.00 | 0.00% | 1 | 67 | 25.37% |
IWR250516P00084000 | 4/22/2025 1:59 PM | 84 | 4.55 | 1.35 | 1.70 | 0.00 | 0.00% | 10 | 894 | 23.95% |
IWR250516P00085000 | 3/18/2025 11:09 AM | 85 | 2.30 | 4.30 | 5.20 | 0.00 | 0.00% | 10 | 25 | 57.72% |
IWR250516P00086000 | 4/9/2025 1:53 PM | 86 | 7.00 | 2.25 | 2.85 | 0.00 | 0.00% | 15 | 30 | 23.73% |
IWR250516P00087000 | 4/9/2025 1:55 PM | 87 | 7.71 | 2.85 | 3.60 | 0.00 | 0.00% | 6 | 15 | 24.41% |
IWR250516P00088000 | 2/27/2025 11:07 AM | 88 | 1.75 | 3.60 | 5.20 | 0.00 | 0.00% | - | 11 | 37.92% |
IWR250516P00090000 | 4/9/2025 1:53 PM | 90 | 10.40 | 5.40 | 6.10 | 0.00 | 0.00% | 1 | 18 | 25.10% |
IWR250516P00091000 | 3/14/2025 2:42 PM | 91 | 6.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
IWR250516P00094000 | 12/16/2024 12:00 AM | 94 | 6.20 | 2.55 | 6.00 | 0.00 | 0.00% | - | 0 | 0.00% |
IWR250516P00096000 | 12/16/2024 9:36 AM | 96 | 5.20 | 4.60 | 5.40 | 0.00 | 0.00% | 3 | 3 | 0.00% |
IWR250516P00097000 | 12/16/2024 12:00 AM | 97 | 8.20 | 4.50 | 7.20 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%