iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241007C00170000 | 2024-10-02 9:37AM EDT | 170.00 | 47.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241007C00191000 | 2024-10-01 9:35AM EDT | 191.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241007C00197000 | 2024-09-24 3:22PM EDT | 197.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241007C00198000 | 2024-09-24 3:19PM EDT | 198.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241007C00200000 | 2024-10-04 10:56AM EDT | 200.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.00% |
| IWM241007C00201000 | 2024-10-03 9:30AM EDT | 201.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241007C00202000 | 2024-10-03 10:45AM EDT | 202.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IWM241007C00203000 | 2024-10-03 10:22AM EDT | 203.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241007C00204000 | 2024-10-03 10:45AM EDT | 204.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241007C00205000 | 2024-10-04 4:11PM EDT | 205.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IWM241007C00206000 | 2024-10-03 11:30AM EDT | 206.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241007C00207000 | 2024-10-03 1:43PM EDT | 207.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241007C00208000 | 2024-10-03 1:43PM EDT | 208.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241007C00209000 | 2024-10-04 12:01PM EDT | 209.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241007C00210000 | 2024-10-04 1:01PM EDT | 210.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM241007C00211000 | 2024-10-04 3:06PM EDT | 211.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM241007C00212000 | 2024-10-04 10:12AM EDT | 212.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IWM241007C00213000 | 2024-10-04 2:43PM EDT | 213.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM241007C00214000 | 2024-10-04 11:21AM EDT | 214.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| IWM241007C00215000 | 2024-10-04 3:57PM EDT | 215.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| IWM241007C00216000 | 2024-10-04 4:00PM EDT | 216.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 0.00% |
| IWM241007C00217000 | 2024-10-04 4:12PM EDT | 217.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1,623 | 0 | 0.00% |
| IWM241007C00218000 | 2024-10-04 4:14PM EDT | 218.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3,972 | 0 | 0.00% |
| IWM241007C00219000 | 2024-10-04 4:14PM EDT | 219.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8,105 | 0 | 0.00% |
| IWM241007C00220000 | 2024-10-04 4:14PM EDT | 220.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 12,163 | 0 | 1.56% |
| IWM241007C00221000 | 2024-10-04 4:14PM EDT | 221.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,089 | 0 | 3.13% |
| IWM241007C00222000 | 2024-10-04 4:14PM EDT | 222.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7,544 | 0 | 6.25% |
| IWM241007C00223000 | 2024-10-04 4:14PM EDT | 223.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,126 | 0 | 6.25% |
| IWM241007C00224000 | 2024-10-04 4:14PM EDT | 224.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 12.50% |
| IWM241007C00225000 | 2024-10-04 4:00PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,994 | 0 | 12.50% |
| IWM241007C00226000 | 2024-10-04 4:01PM EDT | 226.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| IWM241007C00227000 | 2024-10-04 3:58PM EDT | 227.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| IWM241007C00228000 | 2024-10-04 3:04PM EDT | 228.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 12.50% |
| IWM241007C00229000 | 2024-10-04 3:59PM EDT | 229.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,020 | 0 | 25.00% |
| IWM241007C00230000 | 2024-10-04 3:53PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| IWM241007C00231000 | 2024-10-04 10:30AM EDT | 231.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| IWM241007C00232000 | 2024-10-04 2:49PM EDT | 232.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| IWM241007C00233000 | 2024-10-04 3:50PM EDT | 233.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IWM241007C00234000 | 2024-10-04 9:55AM EDT | 234.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IWM241007C00235000 | 2024-10-02 10:10AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM241007C00236000 | 2024-10-04 10:10AM EDT | 236.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IWM241007C00237000 | 2024-09-30 10:52AM EDT | 237.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IWM241007C00238000 | 2024-10-04 3:05PM EDT | 238.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IWM241007C00239000 | 2024-09-26 10:55AM EDT | 239.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM241007C00240000 | 2024-10-02 10:47AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| IWM241007C00241000 | 2024-09-30 10:07AM EDT | 241.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM241007C00242000 | 2024-09-30 10:05AM EDT | 242.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM241007C00245000 | 2024-09-25 3:51PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM241007C00250000 | 2024-09-30 3:46PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM241007C00254000 | 2024-09-24 1:55PM EDT | 254.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM241007C00260000 | 2024-09-27 12:06PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241007P00170000 | 2024-10-03 3:34PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,821 | 0 | 50.00% |
| IWM241007P00180000 | 2024-10-03 3:35PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM241007P00186000 | 2024-10-03 3:34PM EDT | 186.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM241007P00188000 | 2024-09-30 11:14AM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| IWM241007P00189000 | 2024-09-30 9:30AM EDT | 189.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM241007P00190000 | 2024-10-03 3:10PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,325 | 0 | 50.00% |
| IWM241007P00192000 | 2024-10-03 3:34PM EDT | 192.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,648 | 0 | 50.00% |
| IWM241007P00193000 | 2024-10-03 3:35PM EDT | 193.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM241007P00194000 | 2024-10-03 3:46PM EDT | 194.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM241007P00195000 | 2024-10-03 3:58PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM241007P00196000 | 2024-10-03 4:14PM EDT | 196.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM241007P00197000 | 2024-10-01 11:04AM EDT | 197.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM241007P00198000 | 2024-10-03 12:14PM EDT | 198.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IWM241007P00199000 | 2024-10-04 10:11AM EDT | 199.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| IWM241007P00200000 | 2024-10-04 10:47AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IWM241007P00201000 | 2024-10-04 9:47AM EDT | 201.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| IWM241007P00202000 | 2024-10-04 10:50AM EDT | 202.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IWM241007P00203000 | 2024-10-04 10:49AM EDT | 203.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IWM241007P00204000 | 2024-10-04 1:40PM EDT | 204.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| IWM241007P00205000 | 2024-10-04 2:13PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| IWM241007P00206000 | 2024-10-04 3:55PM EDT | 206.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 25.00% |
| IWM241007P00207000 | 2024-10-04 3:04PM EDT | 207.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,086 | 0 | 25.00% |
| IWM241007P00208000 | 2024-10-04 4:10PM EDT | 208.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,144 | 0 | 25.00% |
| IWM241007P00209000 | 2024-10-04 3:59PM EDT | 209.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,862 | 0 | 25.00% |
| IWM241007P00210000 | 2024-10-04 4:00PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,957 | 0 | 25.00% |
| IWM241007P00211000 | 2024-10-04 4:06PM EDT | 211.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 12.50% |
| IWM241007P00212000 | 2024-10-04 4:14PM EDT | 212.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,388 | 0 | 12.50% |
| IWM241007P00213000 | 2024-10-04 4:01PM EDT | 213.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,665 | 0 | 12.50% |
| IWM241007P00214000 | 2024-10-04 4:14PM EDT | 214.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,048 | 0 | 12.50% |
| IWM241007P00215000 | 2024-10-04 4:14PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11,053 | 0 | 12.50% |
| IWM241007P00216000 | 2024-10-04 4:14PM EDT | 216.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6,965 | 0 | 6.25% |
| IWM241007P00217000 | 2024-10-04 4:14PM EDT | 217.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11,087 | 0 | 6.25% |
| IWM241007P00218000 | 2024-10-04 4:14PM EDT | 218.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13,085 | 0 | 3.13% |
| IWM241007P00219000 | 2024-10-04 4:14PM EDT | 219.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4,849 | 0 | 0.39% |
| IWM241007P00220000 | 2024-10-04 4:11PM EDT | 220.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,887 | 0 | 0.00% |
| IWM241007P00221000 | 2024-10-04 4:07PM EDT | 221.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1,258 | 0 | 0.00% |
| IWM241007P00222000 | 2024-10-04 3:56PM EDT | 222.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| IWM241007P00223000 | 2024-10-04 3:47PM EDT | 223.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| IWM241007P00224000 | 2024-10-04 3:59PM EDT | 224.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| IWM241007P00225000 | 2024-10-04 1:51PM EDT | 225.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM241007P00226000 | 2024-10-04 1:21PM EDT | 226.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241007P00227000 | 2024-10-04 2:19PM EDT | 227.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241007P00228000 | 2024-10-04 2:19PM EDT | 228.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM241007P00231000 | 2024-10-03 2:51PM EDT | 231.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241007P00237000 | 2024-09-25 11:52AM EDT | 237.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241007P00240000 | 2024-09-24 9:32AM EDT | 240.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.