ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
iShares Russell 1000 Value

iShares Russell 1000 Value (IWD)

176.32
0.52
(0.30%)
Closed April 18 3:00PM
176.50
0.18
(0.10%)
After Hours: 6:32PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
135.000.000.000.000.000.000.00 %00-
140.0034.8039.200.0037.000.000.00 %00-
145.0030.5034.2027.2732.350.000.00 %05-
150.000.000.000.000.000.000.00 %00-
155.000.000.000.000.000.000.00 %00-
160.0016.2019.8030.7118.000.000.00 %016-
165.0011.7015.6013.6013.65-8.85-39.42 %134/17/2025
170.007.6011.404.309.500.000.00 %0202-
174.000.000.000.000.000.000.00 %00-
175.000.000.000.000.000.000.00 %00-
176.000.000.000.000.000.000.00 %00-
177.000.000.000.000.000.000.00 %00-
178.000.000.000.000.000.000.00 %00-
179.002.554.604.803.5750.000.00 %016-
180.000.000.000.000.000.000.00 %00-
181.001.803.202.312.50-0.75-24.51 %114/17/2025
182.001.352.852.582.100.000.00 %011-
183.000.000.000.000.000.000.00 %00-
184.000.152.701.401.4250.000.00 %01-
185.000.102.351.571.2250.000.00 %060-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
135.000.000.000.000.000.000.00 %00-
140.000.000.000.000.000.000.00 %00-
145.000.101.850.600.9750.000.00 %059-
150.000.152.050.801.100.000.00 %072-
155.000.000.000.000.000.000.00 %00-
160.000.000.000.000.000.000.00 %00-
165.000.000.000.000.000.000.00 %00-
170.000.000.000.000.000.000.00 %00-
174.001.904.102.853.000.000.00 %0506-
175.000.000.000.000.000.000.00 %00-
176.002.954.905.003.9250.000.00 %030-
177.002.405.303.603.850.000.00 %05-
178.003.506.003.804.750.000.00 %07-
179.000.000.000.000.000.000.00 %00-
180.004.007.304.605.650.000.00 %050-
181.000.000.000.000.000.000.00 %00-
182.000.000.000.000.000.000.00 %00-
183.005.509.500.007.500.000.00 %00-
184.000.000.000.000.000.000.00 %00-
185.000.000.000.000.000.000.00 %00-

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
MSGMMotorsport Games Inc
US$ 2.69
(140.18%)
37M
SXTCChina SXT Pharmaceuticals Inc
US$ 2.11
(113.37%)
51.73M
ADGMAdagio Medical Holdings Inc
US$ 1.68
(81.98%)
115.48M
PNBKPatriot National Bancorp Inc
US$ 3.28
(73.54%)
1.57M
RTCBaijiayun Group Ltd
US$ 0.3601
(67.49%)
187.02M
LXEHLixiang Education Holding Company Ltd
US$ 8.25
(-64.11%)
1.55M
CLIKClick Holdings Ltd
US$ 0.355
(-48.18%)
13.52M
IOTRiOThree Ltd
US$ 1.1409
(-38.33%)
3.93M
FMTOFemto Technologies Inc
US$ 0.0191
(-35.47%)
198.4M
SISIShineco Inc
US$ 0.5809
(-35.07%)
824.91k
DMNDamon Inc
US$ 0.0034
(9.68%)
409.39M
STSSSharps Technology Inc
US$ 0.03195
(20.57%)
391.8M
SUNESUNation Energy Inc
US$ 0.0176
(-10.20%)
349.4M
NVDANVIDIA Corporation
US$ 101.49
(-2.87%)
292.48M
HTZHertz Global Holdings Inc
US$ 8.205
(43.70%)
266.91M

Discussion

View Full Feed
cableguy cableguy 3 minutes ago
77 billion in capitol acquisitions tax, can't possibly be ASII what are you actually referring to? ASII
ASII
gitreal gitreal 3 minutes ago
Dirty Jake will look good in prison orange.
NWGC
RIOgrande44 RIOgrande44 4 minutes ago
Did Caco get the boot as well?
NXPL
dinogreeves dinogreeves 8 minutes ago
https://www.otcmarkets.com/corporate-services/otcid
TGLO
arizona1 arizona1 9 minutes ago
Cheap maple golf tees will usually suffice and in a pinch you can just shave a cedar shim and jam a little of that in there with some glue but you need to be careful to predrill a new hole or otherwise you can split the surrounding wood.

I love these hacks so much. Every once in awhi
2can$ 2can$ 11 minutes ago
I sent an email to the company wasn't sure just how aware they are on all the benefits they could benefit from on this very rare position there company is in.

Thanks Krombacher I won't sleep for a couple days now, to much excitement so I toke a sleeping pill and it's starting to work
DBMM
velcro velcro 14 minutes ago
Shorts rule until big customer news
CREX
pineyhill pineyhill 16 minutes ago
Responded.
LWLG
ergo sum ergo sum 16 minutes ago
Trump Officials Blame Mistake for Setting Off Confrontation With Harvard

An official on the administration’s antisemitism task force told the university that a letter of demands had been sent without authorization.
Howie55 Howie55 18 minutes ago
In less than 2 months I will turn an age that at one time (which didn't seem that long ago) I thought was OLD .. now it will be here .. (69) .. my oh me would this be a nice way to enter the "Golden Years" .. Let's Make a Deal .. 🙂
VPLM
joyceschoice joyceschoice 18 minutes ago
Happy Cheaper Eggs!

https://en.wikipedia.org/wiki/%C4%92ostre

https://www.youtube.com/watch?v=ZbZSe6N_BXs
BB
connectingdots connectingdots 20 minutes ago
So you are here pretending to be a long but actually a cheerleader for the corrupt tagalongs who come here to bash a stock 24/7/365.. Amazing stuff... Desperation I guess.
LQMT
Krombacher Krombacher 25 minutes ago
To My Fellow Shareholders,

We all came here hoping to profit—but some of us stayed for something deeper: justice.

What started as a market anomaly has become a mission. This isn’t just about watching tickers and waiting for spikes—it’s about exposing a system that has,
DBMM
satter satter 25 minutes ago
Eric is really trying to get things moving


That's your take on it. Mine is different. What I see is him trying to give the impression things are really different now that as he put it, the crisis is over with throwing out what I see as somewhat meaningless posts so far.
WNBD
Superhoops Superhoops 25 minutes ago
Heehee!
MCIC
attilathehunt attilathehunt 27 minutes ago
They will deny it of course. this is just my hunch.

Of coarse they will...The "miss mark" trades all the time so whose to say they won't miss mark your shares as being part of the lending program?

It's all greed and they are becoming more flagrant because the enforce
DJT
LowFloatLopes LowFloatLopes 28 minutes ago
Would like some opinions for fun: 
What chart do you find looks more bullish here, the one week chart or the one month chart??? 🤔🤔🤔🤔😬😬😬😬
FITY
MasterBlastr MasterBlastr 30 minutes ago
Well I slipped some in my DK today, now 20 points out of the money after R2. That works out to about 7 birdies against low in the money for my 6 players - Schauffele, Spieth, Im, Clark, Homa, and Greyserman my squad for that contest. Not too tough a task, but they need to get with the program.
JerryCampbell JerryCampbell 31 minutes ago
Kab,

The person posting doesn't understand the data, and neither do most of the folks upvoting the post. Daily short data reflects market maker activity, and has nothing to do with actual investor short selling which is reported twice monthly by FINRA.

https://otce.fin
NWBO