Log in

NYSEARCA:IWDiShares Russell 1000 Value ETF Options Chain and Prices

$113.19
-0.13 (-0.11 %)
(As of 07/13/2020 04:00 PM ET)
Add
Today's Range
$113.00
Now: $113.19
$115.14
50-Day Range
$109.27
MA: $114.58
$125.14
52-Week Range
$84.11
Now: $113.19
$138.88
Volume2.69 million shs
Average Volume2.90 million shs
Market Capitalization$33.79 billion
P/E RatioN/A
Dividend Yield3.06%
BetaN/A

Options Chain

iShares Russell 1000 Value ETF (NYSEARCA:IWD) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$138.00$0.125Call0000
(+0)
0.9732980.0291070
7/17/2020$137.00$0.125Call0000
(+0)
0.9439080.0298780
7/17/2020$136.00$0.125Call0000
(+0)
0.9141220.0307040
7/17/2020$135.00$0.125Call0000
(+0)
0.8839480.0315950
7/17/2020$134.00$0.125Call0000
(+0)
0.8533720.0325590
7/17/2020$133.00$0.125Call0000
(+0)
0.8223470.03360
7/17/2020$132.00$0.000Call0003
(+0)
0.00
7/17/2020$131.00$0.000Call0000
(+0)
0.00
7/17/2020$130.00$0.000Call0000
(+0)
0.00
7/17/2020$129.00$0.125Call0000
(+0)
0.6935830.0388410
7/17/2020$128.00$0.000Call0000
(+0)
0.00
7/17/2020$127.00$0.000Call0000
(+0)
0.00
7/17/2020$126.00$0.125Call0000
(+0)
0.5929380.0449330
7/17/2020$125.00$0.125Call00031
(+0)
0.5559630.0468690
7/17/2020$124.00$0.000Call00028
(+0)
0.00
7/17/2020$123.00$0.000Call0003
(+0)
0.00
7/17/2020$122.00$0.000Call0001
(+0)
0.00
7/17/2020$121.00$0.000Call0003
(+0)
0.00
7/17/2020$120.00$0.100Call000923
(+0)
0.350.057510
7/17/2020$119.00$0.075Call000273
(+0)
0.2906250.0515710
7/17/2020$118.00$0.100Call000133
(+100)
0.268785
(+0.069977)
0.0715010
7/17/2020$117.00$0.225Call00020
(+0)
0.285156
(+0.083008)
0.1370120
7/17/2020$116.00$0.375Call000125
(+0)
0.278964
(+0.074119)
0.2047280
7/17/2020$115.00$0.700Call0007
(+1)
0.299219
(+0.103025)
0.311870
7/17/2020$114.00$1.075Call0006
(+0)
0.304316
(+0.087337)
0.4177460
7/17/2020$113.00$1.625Call0009
(-1)
0.323456
(+0.090134)
0.5266180
7/17/2020$112.00$2.275Call0003
(+0)
0.342404
(+0.101812)
0.6228560
7/17/2020$111.00$3.000Call0000
(+0)
0.359438
(+0.105328)
0.7047980
7/17/2020$110.00$3.750Call0002
(+0)
0.364545
(+0.100625)
0.778870
7/17/2020$109.00$4.650Call00010
(+0)
0.397717
(+0.112013)
0.8230290
7/17/2020$108.00$5.550Call0000
(+0)
0.421451
(+0.122229)
0.8612790
7/17/2020$107.00$6.450Call0000
(+0)
0.433951
(+0.094314)
0.8963210
7/17/2020$106.00$7.300Call00011
(+0)
0.395575
(+0.016172)
0.9458320
7/17/2020$105.00$8.400Call0000
(+0)
0.509449
(+0.160677)
0.9243740
7/17/2020$104.00$9.150Call0000
(+0)
0
7/17/2020$103.00$10.100Call0000
(+0)
0.01.00
7/17/2020$102.00$11.400Call0000
(+0)
0.656549
(+0.244096)
0.939310
7/17/2020$101.00$12.100Call0000
(+0)
0
7/17/2020$100.00$13.250Call0001
(+0)
0.601387
(+0.185273)
0.9772280
7/17/2020$99.00$14.000Call0000
(+0)
0.01.00
7/17/2020$98.00$15.100Call0000
(+0)
0
7/17/2020$97.00$16.300Call0000
(+0)
0.8093330.9688610
7/17/2020$96.00$17.200Call0000
(+0)
0.6141570.9952610
7/17/2020$95.00$18.150Call0000
(+0)
0
7/17/2020$94.00$19.150Call0000
(+0)
0
7/17/2020$93.00$20.250Call0000
(+0)
0.8923740.9842190
7/17/2020$138.00$24.550Put0000
(+0)
0
7/17/2020$137.00$23.550Put0000
(+0)
0
7/17/2020$136.00$22.500Put0000
(+0)
0
7/17/2020$135.00$21.500Put0000
(+0)
0
7/17/2020$134.00$20.450Put0000
(+0)
0
7/17/2020$133.00$19.450Put0000
(+0)
0
7/17/2020$132.00$18.900Put0000
(+0)
0.754687
(-0.112619)
-0.973090
7/17/2020$131.00$17.250Put0000
(+0)
0
7/17/2020$130.00$16.400Put0000
(+0)
0
7/17/2020$129.00$15.900Put0000
(+0)
0.661719
(-0.097461)
-0.970210
7/17/2020$128.00$14.400Put0000
(+0)
0
7/17/2020$127.00$13.200Put0000
(+0)
0
7/17/2020$126.00$12.650Put0000
(+0)
0
7/17/2020$125.00$11.750Put0000
(+0)
0
7/17/2020$124.00$10.850Put0000
(+0)
0.429297
(+0.043018)
-0.9786130
7/17/2020$123.00$9.700Put0002
(+0)
0
7/17/2020$122.00$8.850Put0000
(+0)
0.363672-0.9755630
7/17/2020$121.00$7.800Put0000
(+0)
0
7/17/2020$120.00$6.800Put0000
(+0)
0
7/17/2020$119.00$5.950Put00010
(+0)
0.336991
(+0.162819)
-0.9221090
7/17/2020$118.00$4.950Put0000
(+0)
0.291795
(+0.144716)
-0.9122470
7/17/2020$117.00$4.050Put0000
(+0)
0.291475
(+0.099381)
-0.8614420
7/17/2020$116.00$3.200Put0000
(+0)
0.282881
(+0.085319)
-0.7925030
7/17/2020$115.00$2.550Put0003
(+0)
0.307303
(+0.104225)
-0.6829780
7/17/2020$114.00$2.050Put2101
(+0)
0.337372
(+0.118716)
-0.5728442
7/17/2020$113.00$1.500Put0003
(+0)
0.337762
(+0.109926)
-0.4740960
7/17/2020$112.00$1.100Put0000
(+0)
0.345135
(+0.099648)
-0.3773050
7/17/2020$111.00$0.825Put0004
(+0)
0.360543
(+0.108806)
-0.2960830
7/17/2020$110.00$0.600Put000100
(+0)
0.379178
(+0.110503)
-0.2266040
7/17/2020$109.00$0.475Put0000
(+0)
0.400387
(+0.122649)
-0.1786220
7/17/2020$108.00$0.300Put00013
(-1)
0.401562
(+0.102399)
-0.1243810
7/17/2020$107.00$0.250Put00027
(+0)
0.428125
(+0.118024)
-0.1002980
7/17/2020$106.00$0.175Put00035
(+0)
0.442969
(+0.113337)
-0.0727590
7/17/2020$105.00$0.200Put0001
(+0)
0.506877
(+0.175889)
-0.072270
7/17/2020$104.00$0.000Put00010
(+0)
0.00
7/17/2020$103.00$0.000Put0005
(+0)
0.00
7/17/2020$102.00$0.000Put0001
(+0)
0.00
7/17/2020$101.00$0.000Put0002
(+0)
0.00
7/17/2020$100.00$0.000Put000111
(+0)
0.00
7/17/2020$99.00$0.000Put0000
(+0)
0.00
7/17/2020$98.00$0.000Put0000
(+0)
0.00
7/17/2020$97.00$0.075Put0003
(+0)
0.750139
(+0.145314)
-0.0214710
7/17/2020$96.00$0.100Put0002
(+0)
0.837123-0.0252890
7/17/2020$95.00$0.000Put0000
(+0)
0.00
7/17/2020$94.00$0.000Put0000
(+0)
0.00
7/17/2020$93.00$0.050Put0000
(+0)
0.876605-0.0130110
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/14/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.