iShares Russell 2000 ETF (IWM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240726C00140000 | 2024-06-17 2:26PM EDT | 140.00 | 61.49 | 60.51 | 60.78 | 0.00 | - | - | 29 | 72.63% |
| IWM240726C00175000 | 2024-06-26 3:47PM EDT | 175.00 | 25.80 | 25.85 | 26.08 | -1.72 | -6.25% | 2 | 3 | 37.68% |
| IWM240726C00180000 | 2024-06-24 3:33PM EDT | 180.00 | 23.16 | 20.93 | 21.20 | 0.00 | - | 10 | 59 | 32.78% |
| IWM240726C00185000 | 2024-06-24 9:34AM EDT | 185.00 | 17.17 | 16.18 | 16.42 | 0.00 | - | 1 | 7 | 28.26% |
| IWM240726C00186000 | 2024-06-24 12:01PM EDT | 186.00 | 17.43 | 15.23 | 15.48 | 0.00 | - | 2 | 4 | 27.39% |
| IWM240726C00187500 | 2024-06-07 2:04PM EDT | 187.50 | 15.70 | 13.94 | 14.11 | 0.00 | - | 20 | 5 | 26.27% |
| IWM240726C00189000 | 2024-06-21 9:42AM EDT | 189.00 | 12.28 | 12.58 | 12.77 | 0.00 | - | 1 | 6 | 25.23% |
| IWM240726C00190000 | 2024-06-26 11:09AM EDT | 190.00 | 11.40 | 11.71 | 11.89 | -0.60 | -5.00% | 2 | 59 | 24.55% |
| IWM240726C00191000 | 2024-06-25 3:01PM EDT | 191.00 | 11.23 | 10.83 | 11.04 | +0.57 | +5.35% | 1 | 4 | 23.96% |
| IWM240726C00192000 | 2024-06-24 9:43AM EDT | 192.00 | 11.44 | 10.04 | 10.20 | 0.00 | - | 1 | 7 | 23.35% |
| IWM240726C00193000 | 2024-06-26 1:17PM EDT | 193.00 | 9.09 | 9.24 | 9.39 | -2.48 | -21.43% | 25 | 3 | 22.81% |
| IWM240726C00194000 | 2024-06-25 9:45AM EDT | 194.00 | 9.14 | 8.41 | 8.60 | -1.38 | -13.12% | 6 | 17 | 22.28% |
| IWM240726C00195000 | 2024-06-26 12:29PM EDT | 195.00 | 7.87 | 7.72 | 7.85 | -1.65 | -17.33% | 1 | 779 | 21.83% |
| IWM240726C00196000 | 2024-06-26 10:54AM EDT | 196.00 | 6.77 | 6.98 | 7.12 | -0.99 | -12.76% | 4 | 4 | 21.38% |
| IWM240726C00197000 | 2024-06-26 12:02PM EDT | 197.00 | 6.56 | 6.25 | 6.42 | -1.62 | -19.80% | 2 | 11 | 20.93% |
| IWM240726C00197500 | 2024-06-24 10:04AM EDT | 197.50 | 7.81 | 5.96 | 6.08 | 0.00 | - | 2 | 5 | 20.70% |
| IWM240726C00198000 | 2024-06-26 3:43PM EDT | 198.00 | 5.54 | 5.64 | 5.76 | -0.55 | -9.03% | 7 | 286 | 20.54% |
| IWM240726C00199000 | 2024-06-26 4:00PM EDT | 199.00 | 5.00 | 5.01 | 5.14 | -1.96 | -28.16% | 55 | 85 | 20.19% |
| IWM240726C00200000 | 2024-06-26 4:09PM EDT | 200.00 | 4.55 | 4.43 | 4.55 | -0.94 | -17.12% | 211 | 473 | 19.83% |
| IWM240726C00201000 | 2024-06-26 3:57PM EDT | 201.00 | 4.01 | 3.88 | 4.01 | -0.83 | -17.15% | 66 | 224 | 19.53% |
| IWM240726C00202000 | 2024-06-26 3:17PM EDT | 202.00 | 3.30 | 3.41 | 3.51 | -1.09 | -24.83% | 145 | 643 | 19.25% |
| IWM240726C00202500 | 2024-06-26 2:32PM EDT | 202.50 | 3.04 | 3.18 | 3.28 | -1.14 | -27.27% | 150 | 1,295 | 19.14% |
| IWM240726C00203000 | 2024-06-26 3:58PM EDT | 203.00 | 3.07 | 2.96 | 3.05 | -0.73 | -19.21% | 138 | 1,692 | 18.98% |
| IWM240726C00204000 | 2024-06-26 4:09PM EDT | 204.00 | 2.62 | 2.56 | 2.64 | -0.74 | -22.02% | 16 | 269 | 18.78% |
| IWM240726C00205000 | 2024-06-26 2:41PM EDT | 205.00 | 2.28 | 2.18 | 2.27 | -0.65 | -22.18% | 98 | 1,345 | 18.59% |
| IWM240726C00206000 | 2024-06-26 3:49PM EDT | 206.00 | 1.88 | 1.86 | 1.95 | -0.64 | -25.40% | 81 | 668 | 18.48% |
| IWM240726C00207000 | 2024-06-26 4:11PM EDT | 207.00 | 1.62 | 1.58 | 1.66 | -0.63 | -28.00% | 53 | 2,359 | 18.35% |
| IWM240726C00207500 | 2024-06-26 2:21PM EDT | 207.50 | 1.40 | 1.45 | 1.53 | -0.73 | -34.27% | 1 | 217 | 18.30% |
| IWM240726C00208000 | 2024-06-26 12:01PM EDT | 208.00 | 1.48 | 1.35 | 1.40 | -0.68 | -31.48% | 79 | 2,403 | 18.20% |
| IWM240726C00209000 | 2024-06-26 2:48PM EDT | 209.00 | 1.14 | 1.13 | 1.18 | -0.46 | -28.75% | 16 | 207 | 18.12% |
| IWM240726C00210000 | 2024-06-26 3:59PM EDT | 210.00 | 1.00 | 0.95 | 0.99 | -0.43 | -30.07% | 381 | 896 | 18.06% |
| IWM240726C00211000 | 2024-06-26 4:00PM EDT | 211.00 | 0.80 | 0.79 | 0.83 | -0.51 | -38.93% | 63 | 531 | 18.02% |
| IWM240726C00212000 | 2024-06-26 3:43PM EDT | 212.00 | 0.65 | 0.64 | 0.68 | -0.33 | -33.67% | 81 | 591 | 17.90% |
| IWM240726C00212500 | 2024-06-26 4:01PM EDT | 212.50 | 0.58 | 0.59 | 0.62 | -0.32 | -35.56% | 65 | 464 | 17.90% |
| IWM240726C00213000 | 2024-06-26 3:59PM EDT | 213.00 | 0.56 | 0.53 | 0.56 | -0.37 | -39.78% | 79 | 5,796 | 17.85% |
| IWM240726C00214000 | 2024-06-26 3:43PM EDT | 214.00 | 0.44 | 0.43 | 0.46 | -0.35 | -44.30% | 63 | 241 | 17.82% |
| IWM240726C00215000 | 2024-06-26 3:59PM EDT | 215.00 | 0.37 | 0.35 | 0.38 | -0.22 | -37.29% | 60 | 6,428 | 17.85% |
| IWM240726C00216000 | 2024-06-26 2:00PM EDT | 216.00 | 0.29 | 0.29 | 0.31 | -0.28 | -49.12% | 27 | 571 | 17.82% |
| IWM240726C00217000 | 2024-06-26 2:53PM EDT | 217.00 | 0.24 | 0.23 | 0.25 | -0.23 | -48.94% | 182 | 133 | 17.80% |
| IWM240726C00217500 | 2024-06-26 4:01PM EDT | 217.50 | 0.22 | 0.21 | 0.23 | -0.22 | -50.00% | 76 | 169 | 17.87% |
| IWM240726C00218000 | 2024-06-26 11:37AM EDT | 218.00 | 0.21 | 0.19 | 0.21 | -0.16 | -43.24% | 104 | 67 | 17.95% |
| IWM240726C00219000 | 2024-06-26 3:59PM EDT | 219.00 | 0.18 | 0.16 | 0.18 | -0.15 | -45.45% | 6 | 138 | 18.16% |
| IWM240726C00220000 | 2024-06-26 3:22PM EDT | 220.00 | 0.15 | 0.14 | 0.15 | -0.14 | -48.28% | 8 | 312 | 18.26% |
| IWM240726C00222000 | 2024-06-24 11:41AM EDT | 222.00 | 0.22 | 0.10 | 0.11 | 0.00 | - | 6 | 337 | 18.65% |
| IWM240726C00222500 | 2024-06-26 3:24PM EDT | 222.50 | 0.09 | 0.09 | 0.11 | -0.11 | -55.00% | 1 | 827 | 18.99% |
| IWM240726C00224000 | 2024-06-26 10:25AM EDT | 224.00 | 0.10 | 0.08 | 0.09 | -0.05 | -33.33% | 1 | 135 | 19.34% |
| IWM240726C00225000 | 2024-06-26 11:49AM EDT | 225.00 | 0.09 | 0.07 | 0.08 | -0.04 | -30.77% | 4 | 468 | 19.63% |
| IWM240726C00226000 | 2024-06-26 1:34PM EDT | 226.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 6 | 27 | 20.31% |
| IWM240726C00230000 | 2024-06-26 10:25AM EDT | 230.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 9 | 221 | 21.78% |
| IWM240726C00235000 | 2024-06-26 10:34AM EDT | 235.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 2 | 59 | 23.44% |
| IWM240726C00240000 | 2024-06-25 11:59AM EDT | 240.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 15 | 1,032 | 26.07% |
| IWM240726C00245000 | 2024-06-07 9:35AM EDT | 245.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 27.74% |
| IWM240726C00255000 | 2024-06-17 9:42AM EDT | 255.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 10 | 31.25% |
| IWM240726C00265000 | 2024-06-24 10:52AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 106 | 33.20% |
| IWM240726C00275000 | 2024-06-21 3:21PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 37.11% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240726P00110000 | 2024-06-21 3:27PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 24 | 65.63% |
| IWM240726P00125000 | 2024-06-21 3:27PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 99 | 51.56% |
| IWM240726P00130000 | 2024-06-21 3:27PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 72 | 72 | 52.34% |
| IWM240726P00135000 | 2024-06-21 9:50AM EDT | 135.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 49.61% |
| IWM240726P00140000 | 2024-06-21 1:12PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 8 | 47.27% |
| IWM240726P00145000 | 2024-06-21 1:34PM EDT | 145.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 5 | 44.53% |
| IWM240726P00150000 | 2024-06-26 11:25AM EDT | 150.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 33 | 41.21% |
| IWM240726P00155000 | 2024-06-25 1:19PM EDT | 155.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 4 | 204 | 37.89% |
| IWM240726P00160000 | 2024-06-26 3:58PM EDT | 160.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 10 | 34.28% |
| IWM240726P00165000 | 2024-06-25 11:13AM EDT | 165.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 840 | 31.15% |
| IWM240726P00170000 | 2024-06-26 3:55PM EDT | 170.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 3 | 119 | 28.13% |
| IWM240726P00175000 | 2024-06-26 1:30PM EDT | 175.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 8 | 548 | 24.95% |
| IWM240726P00180000 | 2024-06-26 4:01PM EDT | 180.00 | 0.24 | 0.22 | 0.24 | -0.01 | -4.00% | 173 | 1,537 | 22.12% |
| IWM240726P00185000 | 2024-06-26 3:59PM EDT | 185.00 | 0.42 | 0.42 | 0.45 | +0.01 | +2.44% | 215 | 847 | 20.12% |
| IWM240726P00186000 | 2024-06-26 3:58PM EDT | 186.00 | 0.49 | 0.48 | 0.51 | +0.04 | +8.89% | 121 | 685 | 19.70% |
| IWM240726P00187500 | 2024-06-26 4:00PM EDT | 187.50 | 0.63 | 0.60 | 0.63 | +0.05 | +8.62% | 6 | 782 | 19.21% |
| IWM240726P00188000 | 2024-06-26 4:14PM EDT | 188.00 | 0.66 | 0.66 | 0.68 | +0.03 | +4.76% | 57 | 301 | 19.08% |
| IWM240726P00189000 | 2024-06-26 2:11PM EDT | 189.00 | 0.85 | 0.75 | 0.79 | +0.05 | +6.25% | 30 | 1,319 | 18.80% |
| IWM240726P00190000 | 2024-06-26 3:58PM EDT | 190.00 | 0.86 | 0.87 | 0.91 | +0.03 | +3.61% | 1,649 | 587 | 18.49% |
| IWM240726P00191000 | 2024-06-26 3:00PM EDT | 191.00 | 1.11 | 1.02 | 1.06 | +0.14 | +14.43% | 69 | 1,100 | 18.25% |
| IWM240726P00192000 | 2024-06-26 3:00PM EDT | 192.00 | 1.27 | 1.18 | 1.23 | +0.19 | +17.59% | 28 | 2,242 | 18.01% |
| IWM240726P00192500 | 2024-06-26 3:14PM EDT | 192.50 | 1.40 | 1.27 | 1.32 | +0.25 | +21.74% | 3 | 176 | 17.87% |
| IWM240726P00193000 | 2024-06-26 4:09PM EDT | 193.00 | 1.39 | 1.37 | 1.42 | +0.19 | +15.83% | 27 | 1,005 | 17.75% |
| IWM240726P00194000 | 2024-06-26 3:19PM EDT | 194.00 | 1.73 | 1.58 | 1.64 | +0.39 | +29.10% | 128 | 374 | 17.51% |
| IWM240726P00195000 | 2024-06-26 4:07PM EDT | 195.00 | 1.86 | 1.82 | 1.89 | +0.08 | +4.49% | 34 | 925 | 17.27% |
| IWM240726P00196000 | 2024-06-26 2:48PM EDT | 196.00 | 2.22 | 2.10 | 2.18 | +0.41 | +22.65% | 63 | 680 | 17.07% |
| IWM240726P00197000 | 2024-06-26 3:56PM EDT | 197.00 | 2.38 | 2.41 | 2.49 | +0.11 | +4.85% | 38 | 349 | 16.81% |
| IWM240726P00197500 | 2024-06-26 2:30PM EDT | 197.50 | 2.64 | 2.57 | 2.65 | +0.22 | +9.09% | 49 | 555 | 16.64% |
| IWM240726P00198000 | 2024-06-26 3:52PM EDT | 198.00 | 2.79 | 2.75 | 2.83 | +0.19 | +7.31% | 37 | 1,289 | 16.52% |
| IWM240726P00199000 | 2024-06-26 3:56PM EDT | 199.00 | 3.12 | 3.13 | 3.23 | +0.26 | +9.09% | 50 | 777 | 16.32% |
| IWM240726P00200000 | 2024-06-26 1:47PM EDT | 200.00 | 3.90 | 3.56 | 3.65 | +0.86 | +28.29% | 66 | 1,329 | 16.03% |
| IWM240726P00201000 | 2024-06-26 1:44PM EDT | 201.00 | 4.35 | 4.03 | 4.13 | +0.93 | +27.19% | 26 | 377 | 15.81% |
| IWM240726P00202000 | 2024-06-26 3:54PM EDT | 202.00 | 4.53 | 4.55 | 4.65 | +0.50 | +12.41% | 52 | 330 | 15.58% |
| IWM240726P00202500 | 2024-06-25 3:50PM EDT | 202.50 | 4.72 | 4.82 | 4.93 | +0.63 | +15.40% | 12 | 108 | 15.47% |
| IWM240726P00203000 | 2024-06-26 2:00PM EDT | 203.00 | 5.48 | 5.11 | 5.23 | +1.30 | +31.10% | 60 | 171 | 15.41% |
| IWM240726P00204000 | 2024-06-26 3:48PM EDT | 204.00 | 5.89 | 5.72 | 5.83 | +1.23 | +26.39% | 171 | 165 | 15.12% |
| IWM240726P00205000 | 2024-06-26 4:01PM EDT | 205.00 | 6.48 | 6.37 | 6.54 | +1.18 | +22.26% | 2 | 139 | 15.16% |
| IWM240726P00206000 | 2024-06-24 3:11PM EDT | 206.00 | 5.86 | 7.06 | 7.24 | 0.00 | - | 2 | 80 | 14.94% |
| IWM240726P00207000 | 2024-06-25 3:15PM EDT | 207.00 | 7.60 | 7.80 | 7.99 | +0.37 | +5.12% | 1 | 50 | 14.78% |
| IWM240726P00207500 | 2024-06-25 3:15PM EDT | 207.50 | 7.98 | 8.19 | 8.38 | -2.42 | -23.27% | 1 | 272 | 14.71% |
| IWM240726P00208000 | 2024-06-26 10:16AM EDT | 208.00 | 8.81 | 8.58 | 8.78 | +1.48 | +20.19% | 3 | 10 | 14.64% |
| IWM240726P00209000 | 2024-06-12 11:02AM EDT | 209.00 | 5.88 | 9.39 | 9.60 | 0.00 | - | - | 17 | 14.45% |
| IWM240726P00210000 | 2024-06-17 10:14AM EDT | 210.00 | 12.50 | 10.24 | 10.48 | 0.00 | - | 1 | 295 | 14.53% |
| IWM240726P00212000 | 2024-06-26 3:55PM EDT | 212.00 | 11.95 | 12.03 | 12.25 | +2.36 | +24.61% | 16 | 130 | 14.11% |
| IWM240726P00213000 | 2024-06-12 3:22PM EDT | 213.00 | 9.08 | 12.96 | 13.18 | 0.00 | - | - | 238 | 14.04% |
| IWM240726P00214000 | 2024-06-12 1:01PM EDT | 214.00 | 9.33 | 13.92 | 14.15 | 0.00 | - | - | 72 | 14.38% |
| IWM240726P00215000 | 2024-06-26 9:39AM EDT | 215.00 | 15.63 | 14.92 | 15.15 | +5.25 | +50.58% | 6 | 52 | 15.16% |
| IWM240726P00216000 | 2024-06-12 1:04PM EDT | 216.00 | 10.78 | 15.92 | 16.15 | 0.00 | - | - | 0 | 15.92% |
| IWM240726P00217000 | 2024-06-13 3:54PM EDT | 217.00 | 14.92 | 16.92 | 17.15 | 0.00 | - | 1 | 0 | 16.70% |
| IWM240726P00217500 | 2024-06-12 11:02AM EDT | 217.50 | 11.81 | 17.42 | 17.65 | 0.00 | - | - | 0 | 17.07% |
| IWM240726P00218000 | 2024-06-13 3:25PM EDT | 218.00 | 16.10 | 17.92 | 18.15 | 0.00 | - | 180 | 0 | 17.43% |
| IWM240726P00219000 | 2024-06-13 4:12PM EDT | 219.00 | 17.39 | 18.92 | 19.15 | 0.00 | - | 114 | 0 | 18.16% |
| IWM240726P00220000 | 2024-06-17 2:11PM EDT | 220.00 | 19.21 | 19.92 | 20.15 | 0.00 | - | 51 | 7 | 18.90% |
| IWM240726P00230000 | 2024-06-21 4:10PM EDT | 230.00 | 29.53 | 29.91 | 30.18 | 0.00 | - | 1 | 0 | 26.51% |
| IWM240726P00235000 | 2024-06-24 12:41PM EDT | 235.00 | 33.20 | 34.91 | 35.18 | 0.00 | - | 1 | 2 | 29.79% |
| IWM240726P00240000 | 2024-06-20 3:36PM EDT | 240.00 | 40.24 | 39.91 | 40.18 | 0.00 | - | - | 0 | 32.96% |
© 2024 Yahoo. All rights reserved.