iShares Russell 2000 ETF (IWM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240719C00100000 | 2024-06-21 11:29AM EDT | 100.00 | 100.30 | 100.19 | 100.46 | 0.00 | - | 1 | 9 | 131.25% |
| IWM240719C00105000 | 2024-04-15 12:42PM EDT | 105.00 | 93.05 | 104.25 | 104.45 | 0.00 | - | 1 | 2 | 277.47% |
| IWM240719C00115000 | 2024-05-24 2:38PM EDT | 115.00 | 90.38 | 86.01 | 86.13 | 0.00 | - | 10 | 10 | 133.64% |
| IWM240719C00120000 | 2024-06-12 9:50AM EDT | 120.00 | 86.97 | 80.27 | 80.55 | 0.00 | - | - | 1 | 103.91% |
| IWM240719C00125000 | 2024-06-12 10:05AM EDT | 125.00 | 81.82 | 75.30 | 75.57 | 0.00 | - | 1 | 14 | 97.56% |
| IWM240719C00140000 | 2024-06-12 9:57AM EDT | 140.00 | 67.09 | 60.36 | 60.64 | 0.00 | - | - | 28 | 78.91% |
| IWM240719C00145000 | 2024-06-12 9:50AM EDT | 145.00 | 62.15 | 55.38 | 55.66 | 0.00 | - | 1 | 3 | 72.80% |
| IWM240719C00150000 | 2024-06-25 12:24PM EDT | 150.00 | 50.62 | 50.41 | 50.68 | -6.34 | -11.13% | 7 | 19 | 66.94% |
| IWM240719C00155000 | 2024-06-12 9:57AM EDT | 155.00 | 52.21 | 45.43 | 45.70 | 0.00 | - | 1 | 10 | 60.99% |
| IWM240719C00160000 | 2024-06-20 2:12PM EDT | 160.00 | 41.10 | 40.46 | 40.73 | 0.00 | - | 4 | 7 | 55.27% |
| IWM240719C00161000 | 2024-05-24 2:38PM EDT | 161.00 | 44.93 | 40.28 | 40.39 | 0.00 | - | 101 | 101 | 65.77% |
| IWM240719C00162000 | 2024-05-24 12:10PM EDT | 162.00 | 44.22 | 39.28 | 39.40 | 0.00 | - | 10 | 10 | 64.40% |
| IWM240719C00163000 | 2024-06-18 3:59PM EDT | 163.00 | 38.67 | 37.48 | 37.75 | 0.00 | - | 1 | 11 | 51.90% |
| IWM240719C00165000 | 2024-06-21 10:16AM EDT | 165.00 | 35.08 | 35.49 | 35.76 | 0.00 | - | 1 | 17 | 51.90% |
| IWM240719C00168000 | 2024-06-12 3:59PM EDT | 168.00 | 36.94 | 32.52 | 32.78 | 0.00 | - | - | 4 | 48.34% |
| IWM240719C00170000 | 2024-06-17 1:41PM EDT | 170.00 | 30.85 | 30.53 | 30.80 | 0.00 | - | 2 | 23 | 46.05% |
| IWM240719C00171000 | 2024-06-14 10:13AM EDT | 171.00 | 28.35 | 29.54 | 29.81 | 0.00 | - | 1 | 1 | 44.92% |
| IWM240719C00173000 | 2024-06-07 10:50AM EDT | 173.00 | 30.50 | 27.56 | 27.83 | 0.00 | - | 1 | 1 | 42.60% |
| IWM240719C00174000 | 2024-05-16 2:28PM EDT | 174.00 | 35.44 | 25.74 | 25.86 | 0.00 | - | - | 1 | 0.00% |
| IWM240719C00175000 | 2024-06-26 10:30AM EDT | 175.00 | 25.39 | 25.58 | 25.85 | -2.53 | -9.06% | 120 | 123 | 40.26% |
| IWM240719C00176000 | 2024-05-15 1:02PM EDT | 176.00 | 34.76 | 23.80 | 23.92 | 0.00 | - | - | 9 | 0.00% |
| IWM240719C00177000 | 2024-06-25 9:30AM EDT | 177.00 | 24.81 | 23.61 | 23.88 | +0.11 | +0.45% | 1 | 3 | 38.01% |
| IWM240719C00178000 | 2024-06-25 9:36AM EDT | 178.00 | 23.22 | 22.62 | 22.89 | -4.04 | -14.82% | 1 | 8 | 36.82% |
| IWM240719C00179000 | 2024-05-13 12:48PM EDT | 179.00 | 28.20 | 26.08 | 26.17 | 0.00 | - | 2 | 2 | 68.60% |
| IWM240719C00180000 | 2024-06-25 2:10PM EDT | 180.00 | 19.82 | 20.66 | 20.93 | -3.29 | -14.24% | 2 | 7,418 | 34.62% |
| IWM240719C00181000 | 2024-06-21 2:52PM EDT | 181.00 | 19.68 | 19.72 | 19.95 | 0.00 | - | 1 | 7 | 33.52% |
| IWM240719C00182000 | 2024-06-03 11:00AM EDT | 182.00 | 18.32 | 18.74 | 18.97 | -5.79 | -24.01% | 1 | 5 | 32.37% |
| IWM240719C00183000 | 2024-06-11 12:57PM EDT | 183.00 | 18.40 | 17.77 | 18.00 | 0.00 | - | 4 | 9 | 31.32% |
| IWM240719C00184000 | 2024-06-24 11:07AM EDT | 184.00 | 19.45 | 16.81 | 17.04 | 0.00 | - | 1 | 27 | 30.35% |
| IWM240719C00185000 | 2024-06-24 11:41AM EDT | 185.00 | 15.00 | 15.82 | 16.08 | -3.28 | -17.94% | 1 | 2,435 | 29.33% |
| IWM240719C00186000 | 2024-06-25 9:32AM EDT | 186.00 | 15.11 | 14.90 | 15.13 | -2.39 | -13.66% | 3 | 482 | 28.37% |
| IWM240719C00187000 | 2024-06-25 10:32AM EDT | 187.00 | 14.79 | 13.97 | 14.19 | -1.84 | -11.06% | 1 | 267 | 27.45% |
| IWM240719C00188000 | 2024-06-26 9:50AM EDT | 188.00 | 12.78 | 13.04 | 13.26 | -0.88 | -6.44% | 1 | 190 | 26.58% |
| IWM240719C00189000 | 2024-06-26 12:48PM EDT | 189.00 | 12.05 | 12.16 | 12.35 | -0.19 | -1.55% | 7 | 209 | 25.78% |
| IWM240719C00190000 | 2024-06-26 12:48PM EDT | 190.00 | 11.00 | 11.29 | 11.45 | -2.24 | -16.92% | 39 | 730 | 25.00% |
| IWM240719C00191000 | 2024-06-26 3:24PM EDT | 191.00 | 10.14 | 10.41 | 10.57 | -2.27 | -18.29% | 1 | 79 | 24.27% |
| IWM240719C00192000 | 2024-06-24 3:49PM EDT | 192.00 | 8.86 | 9.56 | 9.72 | -2.42 | -21.45% | 1 | 214 | 23.65% |
| IWM240719C00193000 | 2024-06-24 3:49PM EDT | 193.00 | 10.38 | 8.74 | 8.89 | 0.00 | - | 54 | 164 | 23.04% |
| IWM240719C00194000 | 2024-06-25 3:47PM EDT | 194.00 | 8.46 | 7.91 | 8.08 | -0.90 | -9.62% | 6 | 249 | 22.44% |
| IWM240719C00195000 | 2024-06-26 1:40PM EDT | 195.00 | 6.90 | 7.17 | 7.31 | -2.10 | -23.33% | 79 | 16,742 | 21.94% |
| IWM240719C00196000 | 2024-06-25 12:59PM EDT | 196.00 | 6.28 | 6.43 | 6.57 | -1.68 | -21.11% | 1 | 956 | 21.46% |
| IWM240719C00197000 | 2024-06-25 1:13PM EDT | 197.00 | 6.16 | 5.74 | 5.86 | -1.15 | -15.73% | 62 | 1,698 | 20.98% |
| IWM240719C00198000 | 2024-06-26 3:51PM EDT | 198.00 | 5.08 | 5.08 | 5.19 | -1.24 | -19.62% | 133 | 1,691 | 20.55% |
| IWM240719C00199000 | 2024-06-26 3:58PM EDT | 199.00 | 4.61 | 4.46 | 4.57 | -1.31 | -22.13% | 183 | 1,747 | 20.19% |
| IWM240719C00200000 | 2024-06-26 4:10PM EDT | 200.00 | 3.93 | 3.89 | 3.99 | -1.00 | -20.28% | 2,291 | 47,241 | 19.84% |
| IWM240719C00201000 | 2024-06-26 3:59PM EDT | 201.00 | 3.47 | 3.36 | 3.43 | -0.89 | -20.41% | 291 | 8,758 | 19.40% |
| IWM240719C00202000 | 2024-06-26 3:59PM EDT | 202.00 | 2.96 | 2.90 | 2.92 | -0.86 | -22.51% | 1,761 | 20,407 | 18.99% |
| IWM240719C00203000 | 2024-06-26 3:59PM EDT | 203.00 | 2.54 | 2.44 | 2.53 | -0.66 | -20.63% | 1,267 | 12,548 | 18.99% |
| IWM240719C00204000 | 2024-06-26 4:01PM EDT | 204.00 | 2.06 | 2.05 | 2.14 | -0.78 | -27.46% | 1,133 | 8,756 | 18.78% |
| IWM240719C00205000 | 2024-06-26 4:05PM EDT | 205.00 | 1.80 | 1.73 | 1.80 | -0.66 | -26.83% | 6,029 | 35,370 | 18.62% |
| IWM240719C00206000 | 2024-06-26 3:36PM EDT | 206.00 | 1.42 | 1.44 | 1.50 | -0.58 | -29.00% | 466 | 14,939 | 18.47% |
| IWM240719C00207000 | 2024-06-26 4:02PM EDT | 207.00 | 1.16 | 1.20 | 1.24 | -0.71 | -37.97% | 1,256 | 18,039 | 18.32% |
| IWM240719C00208000 | 2024-06-26 3:29PM EDT | 208.00 | 0.94 | 0.97 | 1.02 | -0.49 | -34.27% | 968 | 18,091 | 18.24% |
| IWM240719C00209000 | 2024-06-26 4:10PM EDT | 209.00 | 0.81 | 0.79 | 0.83 | -0.62 | -43.36% | 329 | 7,034 | 18.13% |
| IWM240719C00210000 | 2024-06-26 4:09PM EDT | 210.00 | 0.66 | 0.64 | 0.67 | -0.38 | -36.54% | 2,490 | 62,410 | 18.04% |
| IWM240719C00211000 | 2024-06-26 4:10PM EDT | 211.00 | 0.53 | 0.51 | 0.54 | -0.32 | -37.65% | 263 | 4,467 | 17.99% |
| IWM240719C00212000 | 2024-06-26 4:00PM EDT | 212.00 | 0.41 | 0.40 | 0.43 | -0.24 | -36.92% | 3,827 | 14,231 | 17.92% |
| IWM240719C00213000 | 2024-06-26 3:51PM EDT | 213.00 | 0.34 | 0.32 | 0.34 | -0.23 | -40.35% | 2,915 | 8,011 | 17.87% |
| IWM240719C00214000 | 2024-06-26 3:59PM EDT | 214.00 | 0.28 | 0.25 | 0.27 | -0.19 | -40.43% | 689 | 13,111 | 17.87% |
| IWM240719C00215000 | 2024-06-26 3:35PM EDT | 215.00 | 0.22 | 0.20 | 0.22 | -0.20 | -47.62% | 374 | 68,656 | 18.02% |
| IWM240719C00216000 | 2024-06-26 3:42PM EDT | 216.00 | 0.18 | 0.16 | 0.18 | -0.18 | -50.00% | 41 | 12,904 | 18.16% |
| IWM240719C00217000 | 2024-06-26 3:46PM EDT | 217.00 | 0.15 | 0.13 | 0.15 | -0.11 | -42.31% | 3,929 | 13,699 | 18.38% |
| IWM240719C00218000 | 2024-06-26 3:40PM EDT | 218.00 | 0.11 | 0.11 | 0.12 | -0.13 | -54.17% | 810 | 5,197 | 18.46% |
| IWM240719C00219000 | 2024-06-26 3:53PM EDT | 219.00 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 11 | 9,704 | 18.99% |
| IWM240719C00220000 | 2024-06-26 3:59PM EDT | 220.00 | 0.08 | 0.08 | 0.09 | -0.08 | -50.00% | 154 | 45,254 | 19.14% |
| IWM240719C00222000 | 2024-06-26 4:02PM EDT | 222.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 177 | 28,825 | 19.87% |
| IWM240719C00224000 | 2024-06-26 1:04PM EDT | 224.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 6 | 186 | 20.80% |
| IWM240719C00225000 | 2024-06-26 3:58PM EDT | 225.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 336 | 20,592 | 21.00% |
| IWM240719C00226000 | 2024-06-26 12:08PM EDT | 226.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 29 | 569 | 21.68% |
| IWM240719C00230000 | 2024-06-26 3:34PM EDT | 230.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 3 | 5,335 | 23.63% |
| IWM240719C00235000 | 2024-06-26 4:08PM EDT | 235.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 340 | 2,235 | 25.78% |
| IWM240719C00240000 | 2024-06-24 1:37PM EDT | 240.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 1,894 | 28.91% |
| IWM240719C00245000 | 2024-06-21 10:45AM EDT | 245.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 411 | 30.27% |
| IWM240719C00250000 | 2024-06-25 11:47AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 261 | 2,765 | 30.86% |
| IWM240719C00255000 | 2024-06-18 11:52AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 956 | 33.20% |
| IWM240719C00260000 | 2024-06-24 10:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 693 | 35.94% |
| IWM240719C00265000 | 2024-06-25 12:04PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 176 | 38.28% |
| IWM240719C00270000 | 2024-06-24 12:35PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,639 | 40.23% |
| IWM240719C00275000 | 2024-05-28 11:09AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 113 | 42.19% |
| IWM240719C00280000 | 2024-05-17 9:46AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 126 | 44.53% |
| IWM240719C00285000 | 2024-05-29 1:01PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 353 | 46.88% |
| IWM240719C00290000 | 2024-05-07 9:42AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 146 | 25.00% |
| IWM240719C00295000 | 2024-05-09 10:43AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 230 | 50.78% |
| IWM240719C00300000 | 2024-05-15 9:33AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 644 | 53.13% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240719P00100000 | 2024-05-02 10:47AM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 84.38% |
| IWM240719P00105000 | 2024-06-11 12:10PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 79.69% |
| IWM240719P00110000 | 2024-06-24 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 478 | 75.00% |
| IWM240719P00115000 | 2024-06-13 3:18PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 58 | 68.75% |
| IWM240719P00120000 | 2024-06-24 9:45AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 64.06% |
| IWM240719P00125000 | 2024-06-26 2:28PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 451 | 59.38% |
| IWM240719P00130000 | 2024-06-24 9:53AM EDT | 130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 389 | 60.16% |
| IWM240719P00135000 | 2024-06-18 3:13PM EDT | 135.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 3,141 | 55.08% |
| IWM240719P00140000 | 2024-06-26 3:09PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 4,496 | 50.39% |
| IWM240719P00145000 | 2024-06-26 3:01PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 56,957 | 49.22% |
| IWM240719P00150000 | 2024-06-26 3:48PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 4,711 | 44.53% |
| IWM240719P00155000 | 2024-06-26 12:41PM EDT | 155.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2,375 | 4,440 | 41.21% |
| IWM240719P00160000 | 2024-06-26 10:57AM EDT | 160.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 101,454 | 37.50% |
| IWM240719P00161000 | 2024-06-14 12:38PM EDT | 161.00 | 0.15 | 0.04 | 0.05 | 0.00 | - | 1 | 2,750 | 36.52% |
| IWM240719P00162000 | 2024-06-20 10:18AM EDT | 162.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 2 | 303 | 36.52% |
| IWM240719P00163000 | 2024-06-24 10:31AM EDT | 163.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 242 | 35.55% |
| IWM240719P00164000 | 2024-06-20 10:22AM EDT | 164.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 6 | 213 | 34.57% |
| IWM240719P00165000 | 2024-06-25 3:40PM EDT | 165.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2 | 5,278 | 34.38% |
| IWM240719P00166000 | 2024-06-26 2:49PM EDT | 166.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 39 | 142 | 33.40% |
| IWM240719P00167000 | 2024-06-25 11:13AM EDT | 167.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 5 | 1,826 | 32.42% |
| IWM240719P00168000 | 2024-06-21 3:39PM EDT | 168.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 61 | 210 | 32.13% |
| IWM240719P00169000 | 2024-06-25 10:28AM EDT | 169.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 70 | 296 | 31.15% |
| IWM240719P00170000 | 2024-06-26 4:08PM EDT | 170.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 719 | 8,601 | 30.76% |
| IWM240719P00171000 | 2024-06-26 3:59PM EDT | 171.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 3 | 1,980 | 29.79% |
| IWM240719P00172000 | 2024-06-25 12:35PM EDT | 172.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 49 | 518 | 29.30% |
| IWM240719P00173000 | 2024-06-26 3:23PM EDT | 173.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 100 | 189 | 28.32% |
| IWM240719P00174000 | 2024-06-26 1:49PM EDT | 174.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 10 | 683 | 27.74% |
| IWM240719P00175000 | 2024-06-26 4:02PM EDT | 175.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 316 | 77,146 | 27.15% |
| IWM240719P00176000 | 2024-06-26 4:14PM EDT | 176.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 40 | 1,076 | 26.17% |
| IWM240719P00177000 | 2024-06-26 10:26AM EDT | 177.00 | 0.14 | 0.12 | 0.13 | +0.01 | +7.69% | 1,800 | 3,144 | 25.49% |
| IWM240719P00178000 | 2024-06-26 2:47PM EDT | 178.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 102 | 433 | 25.15% |
| IWM240719P00179000 | 2024-06-26 10:05AM EDT | 179.00 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 12 | 391 | 24.41% |
| IWM240719P00180000 | 2024-06-26 2:55PM EDT | 180.00 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 181 | 29,568 | 23.63% |
| IWM240719P00181000 | 2024-06-26 2:44PM EDT | 181.00 | 0.20 | 0.17 | 0.19 | 0.00 | - | 7 | 1,550 | 23.10% |
| IWM240719P00182000 | 2024-06-26 3:46PM EDT | 182.00 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 10 | 1,092 | 22.49% |
| IWM240719P00183000 | 2024-06-26 3:38PM EDT | 183.00 | 0.23 | 0.22 | 0.24 | 0.00 | - | 35 | 3,539 | 22.02% |
| IWM240719P00184000 | 2024-06-26 1:42PM EDT | 184.00 | 0.27 | 0.25 | 0.27 | +0.01 | +3.85% | 5,013 | 5,268 | 21.49% |
| IWM240719P00185000 | 2024-06-26 3:59PM EDT | 185.00 | 0.28 | 0.29 | 0.31 | -0.04 | -12.50% | 455 | 48,070 | 21.00% |
| IWM240719P00186000 | 2024-06-26 4:00PM EDT | 186.00 | 0.35 | 0.33 | 0.35 | +0.04 | +12.90% | 453 | 2,997 | 20.46% |
| IWM240719P00187000 | 2024-06-26 3:46PM EDT | 187.00 | 0.39 | 0.39 | 0.41 | +0.01 | +2.63% | 51 | 4,682 | 20.07% |
| IWM240719P00188000 | 2024-06-26 3:03PM EDT | 188.00 | 0.46 | 0.46 | 0.48 | -0.02 | -4.17% | 159 | 8,173 | 19.70% |
| IWM240719P00189000 | 2024-06-26 3:54PM EDT | 189.00 | 0.54 | 0.54 | 0.56 | -0.01 | -1.82% | 855 | 30,323 | 19.29% |
| IWM240719P00190000 | 2024-06-26 4:00PM EDT | 190.00 | 0.65 | 0.64 | 0.66 | 0.00 | - | 4,781 | 60,781 | 18.95% |
| IWM240719P00191000 | 2024-06-26 3:59PM EDT | 191.00 | 0.74 | 0.76 | 0.79 | 0.00 | - | 3,294 | 52,568 | 18.73% |
| IWM240719P00192000 | 2024-06-26 3:53PM EDT | 192.00 | 0.90 | 0.90 | 0.95 | -0.01 | -1.10% | 191 | 98,435 | 18.54% |
| IWM240719P00193000 | 2024-06-26 4:00PM EDT | 193.00 | 1.11 | 1.07 | 1.11 | +0.16 | +16.84% | 5,119 | 95,350 | 18.19% |
| IWM240719P00194000 | 2024-06-26 4:01PM EDT | 194.00 | 1.33 | 1.26 | 1.31 | +0.10 | +8.13% | 571 | 15,394 | 17.93% |
| IWM240719P00195000 | 2024-06-26 4:08PM EDT | 195.00 | 1.50 | 1.49 | 1.54 | +0.11 | +7.91% | 5,152 | 102,345 | 17.66% |
| IWM240719P00196000 | 2024-06-26 4:01PM EDT | 196.00 | 1.84 | 1.75 | 1.83 | +0.31 | +20.26% | 228 | 36,201 | 17.55% |
| IWM240719P00197000 | 2024-06-26 3:39PM EDT | 197.00 | 2.08 | 2.05 | 2.12 | +0.18 | +9.47% | 2,833 | 58,916 | 17.22% |
| IWM240719P00198000 | 2024-06-26 3:42PM EDT | 198.00 | 2.40 | 2.38 | 2.46 | +0.25 | +11.63% | 355 | 51,023 | 16.96% |
| IWM240719P00199000 | 2024-06-26 3:57PM EDT | 199.00 | 2.74 | 2.78 | 2.86 | +0.19 | +7.45% | 7,532 | 35,605 | 16.77% |
| IWM240719P00200000 | 2024-06-26 4:05PM EDT | 200.00 | 3.24 | 3.23 | 3.28 | +0.33 | +11.34% | 4,892 | 60,800 | 16.46% |
| IWM240719P00201000 | 2024-06-26 4:05PM EDT | 201.00 | 3.63 | 3.69 | 3.76 | +0.28 | +8.36% | 1,155 | 28,248 | 16.20% |
| IWM240719P00202000 | 2024-06-26 3:59PM EDT | 202.00 | 4.13 | 4.22 | 4.29 | +0.41 | +11.02% | 1,516 | 20,035 | 15.94% |
| IWM240719P00203000 | 2024-06-26 3:59PM EDT | 203.00 | 4.70 | 4.76 | 4.94 | +0.75 | +18.99% | 105 | 12,182 | 16.07% |
| IWM240719P00204000 | 2024-06-26 2:56PM EDT | 204.00 | 5.61 | 5.39 | 5.51 | +1.19 | +26.92% | 44 | 3,373 | 15.49% |
| IWM240719P00205000 | 2024-06-26 4:05PM EDT | 205.00 | 6.10 | 6.07 | 6.20 | +0.61 | +11.11% | 43 | 17,546 | 15.31% |
| IWM240719P00206000 | 2024-06-25 3:42PM EDT | 206.00 | 6.53 | 6.79 | 6.94 | +0.55 | +9.20% | 5 | 2,496 | 15.14% |
| IWM240719P00207000 | 2024-06-26 2:36PM EDT | 207.00 | 8.05 | 7.55 | 7.71 | +2.03 | +33.72% | 21 | 15,774 | 14.89% |
| IWM240719P00208000 | 2024-06-26 2:09PM EDT | 208.00 | 8.88 | 8.36 | 8.53 | +1.89 | +27.04% | 1 | 2,926 | 14.71% |
| IWM240719P00209000 | 2024-06-26 10:09AM EDT | 209.00 | 9.65 | 9.21 | 9.39 | +1.92 | +24.84% | 1 | 3,749 | 14.58% |
| IWM240719P00210000 | 2024-06-26 12:00PM EDT | 210.00 | 9.95 | 10.09 | 10.30 | +0.82 | +8.98% | 7 | 9,240 | 14.70% |
| IWM240719P00211000 | 2024-06-26 11:57AM EDT | 211.00 | 10.80 | 11.00 | 11.25 | +1.14 | +11.80% | 52 | 2,458 | 15.11% |
| IWM240719P00212000 | 2024-06-26 3:14PM EDT | 212.00 | 12.46 | 11.94 | 12.17 | +0.61 | +5.15% | 83 | 209 | 14.94% |
| IWM240719P00213000 | 2024-06-25 2:03PM EDT | 213.00 | 12.65 | 12.92 | 13.18 | -0.50 | -3.80% | 96 | 301 | 16.02% |
| IWM240719P00214000 | 2024-06-25 10:20AM EDT | 214.00 | 13.34 | 13.92 | 14.15 | +1.09 | +8.90% | 57 | 357 | 16.41% |
| IWM240719P00215000 | 2024-06-24 3:24PM EDT | 215.00 | 13.11 | 14.92 | 15.15 | 0.00 | - | 141 | 0 | 17.31% |
| IWM240719P00216000 | 2024-06-24 11:02AM EDT | 216.00 | 13.56 | 15.92 | 16.15 | 0.00 | - | 81 | 0 | 18.19% |
| IWM240719P00217000 | 2024-06-12 2:50PM EDT | 217.00 | 12.59 | 16.92 | 17.15 | 0.00 | - | 15 | 0 | 19.04% |
| IWM240719P00218000 | 2024-06-17 2:56PM EDT | 218.00 | 17.70 | 17.92 | 18.15 | 0.00 | - | 4 | 2 | 19.92% |
| IWM240719P00219000 | 2024-06-25 9:35AM EDT | 219.00 | 18.81 | 18.92 | 19.15 | +1.71 | +10.00% | 1 | 0 | 20.75% |
| IWM240719P00220000 | 2024-06-26 1:58PM EDT | 220.00 | 20.45 | 19.92 | 20.15 | +1.95 | +10.54% | 139 | 25 | 21.58% |
| IWM240719P00222000 | 2024-06-13 11:23AM EDT | 222.00 | 21.02 | 21.91 | 22.18 | 0.00 | - | 1 | 0 | 23.93% |
| IWM240719P00225000 | 2024-06-12 9:45AM EDT | 225.00 | 18.61 | 24.91 | 25.18 | 0.00 | - | 5 | 0 | 26.37% |
| IWM240719P00230000 | 2024-06-10 1:15PM EDT | 230.00 | 29.40 | 29.91 | 30.18 | 0.00 | - | 1 | 0 | 30.27% |
| IWM240719P00240000 | 2024-06-20 3:36PM EDT | 240.00 | 40.23 | 39.91 | 40.18 | 0.00 | - | 1 | 1 | 37.60% |
| IWM240719P00245000 | 2024-06-20 3:36PM EDT | 245.00 | 45.25 | 44.91 | 45.18 | 0.00 | - | 1 | 0 | 41.07% |
| IWM240719P00300000 | 2024-03-27 2:40PM EDT | 300.00 | 91.47 | 101.26 | 101.61 | 0.00 | - | 2 | 0 | 101.39% |
© 2024 Yahoo. All rights reserved.