NYSEArca - Delayed Quote USD

iShares Russell 1000 Growth ETF (IWF)

342.29 +0.89 (+0.26%)
At close: May 31 at 4:00 PM EDT
342.29 0.00 (0.00%)
After hours: May 31 at 5:29 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IWF240621C00149840 11/27/2023 2:30 PM 149.84 143.90 0.00 0.00 0.00 0.00% - 24 0.00%
IWF240621C00150000 11/27/2023 2:30 PM 150 143.90 0.00 0.00 0.00 0.00% 1 24 0.00%
IWF240621C00154840 11/27/2023 2:30 PM 154.84 139.10 0.00 0.00 0.00 0.00% - 1 0.00%
IWF240621C00155000 11/27/2023 2:30 PM 155 139.10 0.00 0.00 0.00 0.00% - 1 0.00%
IWF240621C00169840 1/16/2024 5:02 AM 169.84 84.50 - - 0.00 0.00% - - 0.00%
IWF240621C00170000 4/14/2023 1:36 PM 170 84.50 85.00 90.00 0.00 0.00% 1 1 0.00%
IWF240621C00174840 1/16/2024 5:02 AM 174.84 67.00 - - 0.00 0.00% - - 0.00%
IWF240621C00175000 1/24/2023 4:06 PM 175 67.00 68.50 73.50 0.00 0.00% 1 1 0.00%
IWF240621C00189840 1/16/2024 5:02 AM 189.84 97.20 - - 0.00 0.00% - - 0.00%
IWF240621C00190000 11/13/2023 8:10 PM 190 97.20 112.00 116.40 0.00 0.00% 8 7 0.00%
IWF240621C00199840 1/16/2024 5:02 AM 199.84 85.00 - - 0.00 0.00% - - 0.00%
IWF240621C00200000 11/9/2023 4:01 PM 200 85.00 96.60 101.40 0.00 0.00% 1 2 0.00%
IWF240621C00209840 1/16/2024 5:02 AM 209.84 74.40 - - 0.00 0.00% - - 0.00%
IWF240621C00210000 8/11/2023 3:11 PM 210 74.40 76.50 80.50 0.00 0.00% 6 6 0.00%
IWF240621C00214840 4/1/2024 7:24 PM 214.84 123.67 106.00 110.00 0.00 0.00% 1 0 0.00%
IWF240621C00215000 9/25/2023 7:19 PM 215 62.68 56.70 59.10 0.00 0.00% 14 15 0.00%
IWF240621C00219840 11/30/2023 6:16 PM 219.84 75.50 86.20 91.00 0.00 0.00% - 18 0.00%
IWF240621C00220000 11/30/2023 6:16 PM 220 75.50 0.00 0.00 0.00 0.00% 2 18 0.00%
IWF240621C00229840 5/10/2024 5:32 PM 229.84 106.50 110.50 114.50 0.00 0.00% 5 4 62.11%
IWF240621C00230000 10/27/2023 7:44 PM 230 40.03 66.10 71.00 0.00 0.00% 15 24 0.00%
IWF240621C00234840 1/16/2024 5:02 AM 234.84 40.50 - - 0.00 0.00% - - 0.00%
IWF240621C00235000 9/27/2023 6:34 PM 235 40.50 36.40 38.00 0.00 0.00% 16 16 0.00%
IWF240621C00239840 4/16/2024 7:58 PM 239.84 89.79 102.10 105.50 0.00 0.00% 1 5 90.99%
IWF240621C00240000 11/15/2023 8:44 PM 240 56.30 64.60 69.50 0.00 0.00% 1 5 0.00%
IWF240621C00244840 1/16/2024 5:02 AM 244.84 50.10 - - 0.00 0.00% - - 0.00%
IWF240621C00245000 7/13/2023 2:35 PM 245 50.10 44.30 46.50 0.00 0.00% 3 17 0.00%
IWF240621C00249840 4/19/2024 4:11 PM 249.84 70.63 92.00 95.70 0.00 0.00% 2 34 82.89%
IWF240621C00250000 12/12/2023 6:23 PM 250 53.28 0.00 0.00 0.00 0.00% 1 12 0.00%
IWF240621C00254840 2/20/2024 5:10 PM 254.84 26.20 69.50 73.50 0.00 0.00% 3 1 0.00%
IWF240621C00255000 11/1/2023 5:16 PM 255 26.20 44.50 49.10 0.00 0.00% 1 1 0.00%
IWF240621C00259840 4/15/2024 7:05 PM 259.84 70.00 83.30 86.80 0.00 0.00% 1 2 86.13%
IWF240621C00260000 11/22/2023 6:05 PM 260 42.67 0.00 0.00 0.00 0.00% 12 14 0.00%
IWF240621C00264840 5/16/2024 7:44 PM 264.84 79.89 75.50 79.60 0.00 0.00% 1 42 77.59%
IWF240621C00265000 12/13/2023 5:56 PM 265 44.00 0.00 0.00 0.00 0.00% 1 21 0.00%
IWF240621C00269840 12/22/2023 6:52 PM 269.84 45.80 50.20 54.00 0.00 0.00% 1 10 0.00%
IWF240621C00270000 12/19/2023 7:58 PM 270 43.05 0.00 0.00 0.00 0.00% 3 11 0.00%
IWF240621C00274840 1/24/2024 2:40 PM 274.84 47.87 59.00 63.00 0.00 0.00% 6 7 0.00%
IWF240621C00275000 12/14/2023 2:48 PM 275 38.00 0.00 0.00 0.00 0.00% 2 13 0.00%
IWF240621C00279840 5/9/2024 2:39 PM 279.84 57.67 60.60 64.70 0.00 0.00% 1 31 65.15%
IWF240621C00280000 12/15/2023 7:24 PM 280 33.27 0.00 0.00 0.00 0.00% 5 49 0.00%
IWF240621C00284840 5/1/2024 6:33 PM 284.84 40.79 55.70 59.90 0.00 0.00% 7 58 62.23%
IWF240621C00285000 12/15/2023 8:49 PM 285 28.45 0.00 0.00 0.00 0.00% 3 41 0.00%
IWF240621C00289840 4/12/2024 5:09 PM 289.84 46.68 46.20 50.80 0.00 0.00% 50 14 0.00%
IWF240621C00290000 12/18/2023 6:52 PM 290 26.80 0.00 0.00 0.00 0.00% 34 14 0.00%
IWF240621C00294840 4/17/2024 4:06 PM 294.84 35.35 47.30 51.30 0.00 0.00% 1 84 61.69%
IWF240621C00295000 12/7/2023 5:09 PM 295 16.90 0.00 0.00 0.00 0.00% 1 85 0.00%
IWF240621C00299840 5/8/2024 4:35 PM 299.84 38.00 41.40 44.60 0.00 0.00% 7 88 47.11%
IWF240621C00300000 12/18/2023 6:51 PM 300 20.00 0.00 0.00 0.00 0.00% 11 120 0.00%
IWF240621C00304840 5/31/2024 3:59 PM 304.84 33.53 35.50 39.70 -4.54 -11.93% 15 20 43.41%
IWF240621C00305000 12/14/2023 4:04 PM 305 14.75 0.00 0.00 0.00 0.00% 20 40 0.00%
IWF240621C00309840 5/28/2024 1:30 PM 309.84 38.20 31.00 34.90 0.00 0.00% 1 73 40.17%
IWF240621C00310000 12/19/2023 8:01 PM 310 14.05 0.00 0.00 0.00 0.00% 1 52 0.00%
IWF240621C00314840 5/21/2024 1:53 PM 314.84 30.80 26.30 29.90 0.00 0.00% 3 54 35.69%
IWF240621C00315000 11/21/2023 3:42 PM 315 6.50 0.00 0.00 0.00 0.00% 3 53 0.00%
IWF240621C00319840 5/28/2024 1:30 PM 319.84 28.29 21.70 24.80 0.00 0.00% 1 41 30.68%
IWF240621C00320000 12/8/2023 5:23 PM 320 5.98 0.00 0.00 0.00 0.00% 1 27 0.00%
IWF240621C00324840 5/23/2024 5:47 PM 324.84 21.60 17.50 19.50 0.00 0.00% 1 89 24.71%
IWF240621C00325000 12/13/2023 6:42 PM 325 5.06 0.00 0.00 0.00 0.00% 28 47 0.00%
IWF240621C00329840 5/30/2024 7:43 PM 329.84 13.90 13.30 14.50 0.00 0.00% 3 92 20.06%
IWF240621C00330000 7/31/2023 2:06 PM 330 5.40 2.65 5.60 0.00 0.00% 1 83 0.00%
IWF240621C00334840 5/30/2024 1:30 PM 334.84 12.20 8.60 10.50 0.00 0.00% 1 50 18.70%
IWF240621C00339840 5/31/2024 7:58 PM 339.84 5.90 5.60 8.00 -0.22 -3.59% 20 561 20.54%
IWF240621C00340000 11/21/2023 4:44 PM 340 1.70 0.00 0.00 0.00 0.00% 2 6 0.00%
IWF240621C00344840 5/29/2024 4:15 PM 344.84 2.28 2.55 5.00 -3.87 -62.93% 13 551 18.83%
IWF240621C00345000 11/22/2023 4:05 PM 345 1.30 0.00 0.00 0.00 0.00% 2 100 0.78%
IWF240621C00349840 5/31/2024 6:30 PM 349.84 0.80 0.85 2.30 -1.72 -68.25% 3 129 15.80%
IWF240621C00350000 12/7/2023 8:52 PM 350 1.00 0.00 0.00 0.00 0.00% 1 22 1.56%
IWF240621C00354840 5/30/2024 4:00 PM 354.84 1.00 0.00 3.40 0.00 0.00% 1 57 24.56%
IWF240621C00355000 7/19/2023 3:36 PM 355 3.30 0.40 1.00 0.00 0.00% - 6 14.91%
IWF240621C00359840 5/23/2024 1:30 PM 359.84 0.85 0.00 1.40 0.00 0.00% 21 38 20.54%
IWF240621C00364840 5/29/2024 3:10 PM 364.84 0.22 0.00 1.00 0.00 0.00% 1 15 21.84%
IWF240621C00365000 7/19/2023 3:40 PM 365 1.80 0.00 1.55 0.00 0.00% - 6 25.06%
IWF240621C00369840 4/10/2024 3:06 PM 369.84 0.70 0.00 0.95 0.00 0.00% 1 20 24.73%
IWF240621C00374840 5/8/2024 2:50 PM 374.84 0.38 0.00 0.75 0.00 0.00% 15 39 26.23%
IWF240621C00375000 6/20/2023 2:24 PM 375 0.70 0.25 1.20 0.00 0.00% - 10 29.64%
IWF240621C00384840 2/12/2024 6:50 PM 384.84 0.45 0.00 1.75 0.00 0.00% - 2 39.27%
IWF240621C00404840 3/21/2024 2:26 PM 404.84 1.10 0.00 0.75 0.00 0.00% - 2 42.07%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IWF240621P00124840 1/16/2024 5:02 AM 124.84 0.95 - - 0.00 0.00% - - 0.00%
IWF240621P00125000 5/17/2023 5:35 PM 125 0.95 0.00 1.10 0.00 0.00% 5 9 196.19%
IWF240621P00164840 1/16/2024 5:02 AM 164.84 1.10 - - 0.00 0.00% - - 0.00%
IWF240621P00165000 7/7/2023 2:21 PM 165 1.10 0.00 5.00 0.00 0.00% 15 15 190.60%
IWF240621P00174840 1/16/2024 5:02 AM 174.84 4.64 - - 0.00 0.00% - - 0.00%
IWF240621P00175000 4/10/2023 5:31 PM 175 4.64 1.15 5.70 0.00 0.00% - 50 190.09%
IWF240621P00179840 1/16/2024 5:02 AM 179.84 12.25 - - 0.00 0.00% - - 0.00%
IWF240621P00180000 7/27/2022 1:33 PM 180 12.25 0.00 0.00 0.00 0.00% - 30 50.00%
IWF240621P00194840 1/16/2024 5:02 AM 194.84 15.00 - - 0.00 0.00% - - 0.00%
IWF240621P00195000 9/16/2022 5:08 PM 195 15.00 18.00 21.90 0.00 0.00% 2 2 286.58%
IWF240621P00199840 4/19/2024 3:34 PM 199.84 0.31 0.00 0.10 0.00 0.00% 2 52 82.42%
IWF240621P00200000 11/15/2023 6:14 PM 200 0.91 0.05 5.00 0.00 0.00% 1 51 146.92%
IWF240621P00204840 11/27/2023 7:32 PM 204.84 5.00 0.05 5.00 0.00 0.00% - 13 141.41%
IWF240621P00205000 11/27/2023 7:32 PM 205 5.00 0.00 0.00 0.00 0.00% 3 13 50.00%
IWF240621P00209840 12/11/2023 6:46 PM 209.84 1.15 0.00 0.80 0.00 0.00% - 6 97.07%
IWF240621P00210000 12/11/2023 6:46 PM 210 1.15 0.00 0.00 0.00 0.00% 1 6 50.00%
IWF240621P00214840 1/16/2024 5:02 AM 214.84 2.01 - - 0.00 0.00% - - 0.00%
IWF240621P00215000 11/10/2023 3:17 PM 215 2.01 0.05 5.00 0.00 0.00% 4 17 130.22%
IWF240621P00219840 1/16/2024 5:02 AM 219.84 4.80 - - 0.00 0.00% - - 0.00%
IWF240621P00220000 10/30/2023 4:13 PM 220 4.80 1.30 1.90 0.00 0.00% 2 10 113.06%
IWF240621P00224840 5/31/2024 2:35 PM 224.84 0.05 0.00 0.70 -0.40 -88.89% 8 28 83.20%
IWF240621P00225000 12/11/2023 3:15 PM 225 1.35 0.00 0.00 0.00 0.00% 1 8 25.00%
IWF240621P00229840 1/22/2024 2:30 PM 229.84 0.60 0.00 0.00 0.00 0.00% 10 13 25.00%
IWF240621P00230000 10/26/2023 5:34 PM 230 7.35 0.15 5.00 0.00 0.00% 1 0 115.04%
IWF240621P00234840 1/16/2024 5:02 AM 234.84 8.00 - - 0.00 0.00% - - 0.00%
IWF240621P00235000 10/26/2023 2:44 PM 235 8.00 0.20 5.00 0.00 0.00% 1 0 110.23%
IWF240621P00239840 5/20/2024 1:30 PM 239.84 0.05 0.00 0.00 0.00 0.00% 5 18 25.00%
IWF240621P00240000 11/16/2023 7:39 PM 240 3.00 0.10 5.00 0.00 0.00% 2 19 104.74%
IWF240621P00244840 12/8/2023 4:41 PM 244.84 2.50 1.25 3.30 0.00 0.00% - 6 97.27%
IWF240621P00245000 12/8/2023 4:41 PM 245 2.50 0.00 0.00 0.00 0.00% 2 6 25.00%
IWF240621P00249840 12/19/2023 8:20 PM 249.84 2.48 0.55 2.05 0.00 0.00% - 14 81.62%
IWF240621P00250000 12/19/2023 8:20 PM 250 2.48 0.00 0.00 0.00 0.00% 2 14 25.00%
IWF240621P00254840 2/20/2024 5:49 PM 254.84 0.55 0.00 4.80 0.00 0.00% 3 9 89.04%
IWF240621P00255000 11/20/2023 7:34 PM 255 4.10 0.00 0.00 0.00 0.00% 2 10 25.00%
IWF240621P00259840 4/2/2024 1:50 PM 259.84 0.48 0.00 0.00 0.00 0.00% 5 8 25.00%
IWF240621P00260000 12/11/2023 5:19 PM 260 4.00 0.00 0.00 0.00 0.00% 5 9 25.00%
IWF240621P00264840 1/19/2024 8:59 PM 264.84 2.50 0.95 1.50 0.00 0.00% 1 11 68.14%
IWF240621P00265000 12/11/2023 6:46 PM 265 4.80 0.00 0.00 0.00 0.00% 1 12 25.00%
IWF240621P00269840 2/2/2024 8:10 PM 269.84 1.50 0.60 1.85 0.00 0.00% 1 6 64.09%
IWF240621P00270000 12/12/2023 3:41 PM 270 6.20 0.00 0.00 0.00 0.00% 2 5 25.00%
IWF240621P00274840 3/28/2024 1:39 PM 274.84 0.73 0.15 0.90 0.00 0.00% 2 66 50.68%
IWF240621P00275000 11/10/2023 7:40 PM 275 10.90 6.10 7.80 0.00 0.00% 3 7 98.74%
IWF240621P00279840 4/19/2024 7:17 PM 279.84 1.76 0.00 0.00 0.00 0.00% 3 16 12.50%
IWF240621P00280000 12/5/2023 2:30 PM 280 9.40 0.00 0.00 0.00 0.00% 10 10 12.50%
IWF240621P00284840 12/8/2023 7:21 PM 284.84 9.22 0.00 0.00 0.00 0.00% - 0 12.50%
IWF240621P00285000 12/8/2023 7:21 PM 285 9.22 0.00 0.00 0.00 0.00% 2 5 12.50%
IWF240621P00289840 2/22/2024 4:34 PM 289.84 2.00 0.50 2.05 0.00 0.00% 1 103 54.98%
IWF240621P00290000 8/24/2023 6:20 PM 290 23.65 24.10 27.90 0.00 0.00% 2 2 158.83%
IWF240621P00294840 5/13/2024 2:50 PM 294.84 0.36 0.00 3.30 0.00 0.00% 1 7 58.61%
IWF240621P00295000 12/8/2023 7:21 PM 295 12.47 0.00 0.00 0.00 0.00% 2 2 12.50%
IWF240621P00299840 5/13/2024 3:49 PM 299.84 0.25 0.05 3.30 0.00 0.00% 1 74 53.96%
IWF240621P00300000 12/12/2023 8:02 PM 300 13.20 0.00 0.00 0.00 0.00% 5 35 12.50%
IWF240621P00304840 5/13/2024 4:48 PM 304.84 0.60 0.00 3.40 0.00 0.00% 100 101 49.81%
IWF240621P00309840 5/6/2024 6:38 PM 309.84 1.50 0.10 3.40 0.00 0.00% 2 29 45.09%
IWF240621P00314840 5/17/2024 1:51 PM 314.84 0.61 0.00 0.95 0.00 0.00% 15 78 26.73%
IWF240621P00319840 5/15/2024 6:52 PM 319.84 0.64 0.00 2.75 0.00 0.00% 2 10 32.58%
IWF240621P00324840 5/15/2024 6:52 PM 324.84 1.01 0.35 1.45 0.00 0.00% 3 2 21.80%
IWF240621P00329840 5/31/2024 3:49 PM 329.84 2.45 0.90 1.95 1.25 104.17% 5 690 19.65%
IWF240621P00334840 5/31/2024 4:16 PM 334.84 4.20 1.65 2.75 2.04 94.44% 4 33 17.66%
IWF240621P00339840 5/31/2024 2:38 PM 339.84 5.40 2.60 4.10 1.40 35.00% 2 11 16.04%
IWF240621P00344840 5/16/2024 7:17 PM 344.84 6.10 3.70 6.60 0.00 0.00% 5 6 15.90%
IWF240621P00349840 5/22/2024 5:13 PM 349.84 7.00 7.90 9.70 0.00 0.00% 1 4 15.27%

Related Tickers