Optionistics

IWF Stock Prices

Data as of

Last
114.02
Change
-0.99
Open
113.90
Previous
115.01
High
115.10
Low
112.74
Bid
-
Ask
-
Volume
5,356,068
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
Apr 29, 2026
Impl Vol
26.8%
Hist Vol
19.3%
Opt Volume
789
Open Int
23,185

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 2026113.90115.10112.74114.02-0.995,356,0687890.2680.193
Nov 9, 2026112.40115.46112.24115.01+3.2613,350,4741,9290.2190.194
Nov 6, 2026112.36113.41111.32111.75+1.397,251,8271,4790.2450.191
Nov 5, 2026116.57116.69110.25110.36-7.5410,835,9818690.2860.192
Nov 4, 2026117.71119.47117.49117.90+0.464,877,8021050.2030.180
Nov 3, 2026116.99117.95116.69117.44+1.226,639,2942750.0000.180
Nov 2, 2026118.38119.21116.10116.22-1.395,437,1382690.2560.180
Oct 30, 2026118.83118.99116.35117.61-3.5010,267,2684620.2320.180
Oct 29, 2026121.06121.65120.51121.11-1.906,468,505860.2190.178
Oct 28, 2026123.03123.34122.40123.01+0.763,165,9922980.2140.177
Oct 27, 2026121.49122.63121.16122.25+1.364,315,4662300.2190.177
Oct 26, 2026120.16121.55119.93120.89+1.286,609,1565,0350.2230.178
Oct 23, 2026119.49120.48119.08119.61-0.486,759,5471150.2300.178
Oct 22, 2026121.57121.81119.61120.09-3.457,250,179850.2260.178
Oct 21, 2026123.22123.94122.56123.54+1.133,216,5131,5340.0000.176
Oct 20, 2026122.07123.52121.36122.41-0.203,719,7481,6840.0000.176
Oct 19, 2026122.78123.57122.27122.61+1.133,493,4601,0290.2110.176
Oct 16, 2026124.01124.10120.99121.48-2.769,436,0023190.2700.176
Oct 15, 2026122.54124.44122.01124.24-0.036,984,2551270.1900.174
Oct 14, 2026126.22126.55123.77124.27-2.856,275,5269670.2000.174
Oct 13, 2026126.32127.15126.20127.12-0.018,186,351680.1760.173
Oct 12, 2026127.78127.78126.96127.13-0.785,326,154500.2100.174
Oct 9, 2026127.99128.14127.48127.91+0.803,544,0732040.1760.177
Oct 8, 2026128.12128.60126.44127.11-1.654,725,7601080.0000.177
Oct 7, 2026128.27128.85127.87128.76-0.432,404,5732210.1990.177
Oct 6, 2026129.17129.80128.95129.19+0.842,411,1167410.2040.177
Oct 5, 2026127.33128.65127.15128.35+1.287,308,5891910.1660.177
Oct 2, 2026127.42127.89126.69127.07+0.003,642,4571270.1990.177
Oct 1, 2026125.89126.07124.71125.73+0.473,440,6591480.1880.176
Sep 30, 2026125.84126.51125.23125.26-0.043,820,102650.2000.176
Sep 29, 2026125.93126.07124.96125.30+0.102,566,8571380.1700.176
Sep 28, 2026125.79126.02124.61125.20-1.053,378,6541790.1980.176
Sep 25, 2026125.97126.41125.33126.25+0.632,534,8603690.1520.176
Sep 24, 2026124.28125.84124.14125.62+0.233,460,312940.1340.176
Sep 23, 2026126.60126.76125.04125.39-1.313,468,871100.0000.176
Sep 22, 2026126.28126.98126.27126.70+0.453,674,8923240.1710.176
Sep 21, 2026124.29126.53124.08126.25+3.004,102,9574,6800.1840.176
Sep 18, 2026123.03123.34122.31123.25+0.726,003,5752,5960.1650.175
Sep 17, 2026122.60122.72122.13122.53+1.996,197,6833,0560.1740.175
Sep 16, 2026121.19121.81119.73120.54+0.093,036,6104270.0000.174
Sep 15, 2026121.17121.25120.26120.45-0.817,225,9194750.0000.174
Sep 14, 2026120.54121.79120.18121.26-1.044,006,2512,8910.2550.175
Sep 11, 2026122.51122.92122.29122.30+0.982,494,5581660.0000.174
Sep 10, 2026121.22121.80120.96121.32-1.143,900,812570.1820.174
Sep 9, 2026122.75122.90122.18122.46-0.562,054,8843120.1840.174
Sep 8, 2026123.67123.76122.84123.02+0.003,063,0401120.1840.174
Sep 4, 2026123.65124.02123.05123.41-0.023,133,463320.0000.174
Sep 3, 2026122.37123.73122.19123.43+1.623,487,8821410.1560.174
Sep 2, 2026121.26122.09120.99121.81+0.603,058,5941680.1580.174
Sep 1, 2026121.28122.03120.74121.21-1.504,083,682220.2080.174
Aug 31, 2026122.53122.87122.05122.71-0.044,597,0872420.1560.174
Aug 28, 2026123.90124.41122.58122.75-1.143,202,1422410.2180.174
Aug 27, 2026123.27124.09122.87123.89+2.143,659,133940.1520.174
Aug 26, 2026121.64122.09121.25121.75-0.082,495,6733960.1610.173
Aug 25, 2026122.02122.45121.35121.83+0.793,067,3513030.0000.173
Aug 24, 2026121.82122.01120.69121.04-1.353,789,3066330.1950.173
Aug 21, 2026122.59122.78121.79122.39+0.574,551,9862,7010.1830.173
Aug 20, 2026122.30122.65121.53121.82-0.853,613,6033,1100.2150.173
Aug 19, 2026123.39123.53122.10122.67-0.402,472,4063800.2240.173
Aug 18, 2026123.31123.81122.80123.07-2.012,728,7041210.0000.174
Aug 17, 2026125.57125.79125.01125.08-0.213,509,9611760.0000.173
Aug 14, 2026125.92125.99124.99125.29-0.372,215,9052530.1640.173
Aug 13, 2026124.86126.06124.71125.66+1.242,355,6382600.2230.173
Aug 12, 2026125.07125.11124.34124.42+0.823,197,3166230.1970.173
Aug 11, 2026124.82124.82123.29123.60-0.573,304,1521,5450.1940.173
Aug 10, 2026124.61124.95123.95124.17-0.433,811,8724460.2180.173

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
Apr 29, 20264.000-