Unlock stock picks and a broker-level newsfeed that powers Wall Street.

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

Calls

In The Money

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%

Puts

In The Money

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