iShares Russell 2000 ETF (IWM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816C00095000 | 2024-06-21 3:53PM EDT | 95.00 | 106.04 | 105.55 | 105.83 | 0.00 | - | 1 | 98 | 106.89% |
| IWM240816C00100000 | 2024-06-12 9:49AM EDT | 100.00 | 107.50 | 100.59 | 100.87 | 0.00 | - | 1 | 8 | 101.32% |
| IWM240816C00105000 | 2024-04-22 12:22PM EDT | 105.00 | 90.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240816C00110000 | 2024-06-14 10:30AM EDT | 110.00 | 89.80 | 90.68 | 90.96 | 0.00 | - | 1 | 3 | 90.92% |
| IWM240816C00115000 | 2024-06-14 2:26PM EDT | 115.00 | 84.59 | 85.72 | 86.01 | 0.00 | - | 2 | 2 | 85.94% |
| IWM240816C00120000 | 2024-06-14 12:46PM EDT | 120.00 | 79.57 | 80.77 | 81.05 | 0.00 | - | 8 | 5 | 81.03% |
| IWM240816C00125000 | 2024-06-14 12:16PM EDT | 125.00 | 74.80 | 75.82 | 76.10 | 0.00 | - | - | 22 | 76.32% |
| IWM240816C00130000 | 2024-06-14 11:54AM EDT | 130.00 | 69.59 | 70.87 | 71.15 | 0.00 | - | 48 | 24 | 71.68% |
| IWM240816C00135000 | 2024-06-14 11:52AM EDT | 135.00 | 64.58 | 65.93 | 66.21 | 0.00 | - | 369 | 183 | 67.24% |
| IWM240816C00140000 | 2024-06-14 12:46PM EDT | 140.00 | 59.84 | 60.98 | 61.26 | 0.00 | - | 248 | 124 | 62.72% |
| IWM240816C00145000 | 2024-06-14 12:45PM EDT | 145.00 | 54.91 | 56.04 | 56.32 | 0.00 | - | 73 | 40 | 58.37% |
| IWM240816C00150000 | 2024-06-17 9:31AM EDT | 150.00 | 49.89 | 51.10 | 51.38 | 0.00 | - | 1 | 99 | 54.03% |
| IWM240816C00151000 | 2024-06-14 11:52AM EDT | 151.00 | 48.85 | 50.11 | 50.39 | 0.00 | - | 9 | 6 | 53.13% |
| IWM240816C00152000 | 2024-06-14 11:19AM EDT | 152.00 | 48.40 | 49.13 | 49.41 | 0.00 | - | - | 48 | 52.34% |
| IWM240816C00153000 | 2024-06-14 11:18AM EDT | 153.00 | 47.37 | 48.14 | 48.42 | 0.00 | - | - | 3 | 51.47% |
| IWM240816C00155000 | 2024-06-18 10:08AM EDT | 155.00 | 46.85 | 46.17 | 46.45 | 0.00 | - | - | 1 | 51.12% |
| IWM240816C00158000 | 2024-06-14 10:47AM EDT | 158.00 | 42.17 | 43.21 | 43.49 | 0.00 | - | 1 | 0 | 48.49% |
| IWM240816C00159000 | 2024-05-30 3:49PM EDT | 159.00 | 45.94 | 42.23 | 42.51 | 0.00 | - | 1 | 2 | 47.66% |
| IWM240816C00160000 | 2024-05-30 3:36PM EDT | 160.00 | 45.61 | 41.24 | 41.52 | 0.00 | - | 1 | 7 | 46.75% |
| IWM240816C00162000 | 2024-06-14 10:44AM EDT | 162.00 | 38.11 | 39.28 | 39.56 | 0.00 | - | - | 2 | 45.09% |
| IWM240816C00164000 | 2024-05-13 11:22AM EDT | 164.00 | 43.95 | 41.71 | 41.81 | 0.00 | - | 2 | 1 | 68.19% |
| IWM240816C00165000 | 2024-05-13 1:49PM EDT | 165.00 | 41.88 | 40.73 | 40.83 | 0.00 | - | 1 | 16 | 66.99% |
| IWM240816C00166000 | 2024-05-10 10:28AM EDT | 166.00 | 40.83 | 36.46 | 36.75 | 0.00 | - | - | 0 | 49.24% |
| IWM240816C00168000 | 2024-06-21 3:31PM EDT | 168.00 | 33.65 | 33.39 | 33.68 | 0.00 | - | 1 | 280 | 40.05% |
| IWM240816C00169000 | 2024-06-14 10:45AM EDT | 169.00 | 31.38 | 32.42 | 32.70 | 0.00 | - | 1 | 6 | 39.20% |
| IWM240816C00170000 | 2024-06-14 10:45AM EDT | 170.00 | 30.40 | 31.44 | 31.72 | 0.00 | - | 1 | 27 | 38.33% |
| IWM240816C00171000 | 2024-06-14 10:45AM EDT | 171.00 | 29.50 | 30.47 | 30.75 | 0.00 | - | 1 | 6 | 37.55% |
| IWM240816C00172000 | 2024-03-28 10:31AM EDT | 172.00 | 42.83 | 30.13 | 30.39 | 0.00 | - | 1 | 10 | 40.56% |
| IWM240816C00173000 | 2024-06-14 11:30AM EDT | 173.00 | 28.16 | 28.53 | 28.81 | 0.00 | - | 1 | 12 | 35.94% |
| IWM240816C00174000 | 2024-06-18 1:06PM EDT | 174.00 | 29.15 | 27.57 | 27.85 | 0.00 | - | 4 | 11 | 35.18% |
| IWM240816C00175000 | 2024-06-24 11:39AM EDT | 175.00 | 25.88 | 26.61 | 26.89 | -3.33 | -11.40% | 30 | 52 | 34.41% |
| IWM240816C00176000 | 2024-06-14 11:56AM EDT | 176.00 | 24.83 | 25.65 | 25.93 | 0.00 | - | 18 | 56 | 33.64% |
| IWM240816C00177000 | 2024-06-26 12:44PM EDT | 177.00 | 24.80 | 24.70 | 24.97 | -1.47 | -5.60% | 1 | 49 | 32.86% |
| IWM240816C00178000 | 2024-06-26 12:40PM EDT | 178.00 | 23.88 | 23.75 | 24.02 | -2.24 | -8.58% | 1 | 22 | 32.12% |
| IWM240816C00179000 | 2024-06-25 9:36AM EDT | 179.00 | 23.42 | 22.81 | 23.08 | +0.31 | +1.34% | 1 | 44 | 31.42% |
| IWM240816C00180000 | 2024-06-26 9:30AM EDT | 180.00 | 21.09 | 21.88 | 22.14 | -2.17 | -9.33% | 2 | 343 | 30.70% |
| IWM240816C00181000 | 2024-06-26 1:27PM EDT | 181.00 | 20.64 | 20.95 | 21.21 | -2.74 | -11.72% | 1 | 235 | 30.02% |
| IWM240816C00182000 | 2024-06-24 12:57PM EDT | 182.00 | 21.85 | 20.06 | 20.29 | 0.00 | - | 4 | 528 | 29.37% |
| IWM240816C00183000 | 2024-06-14 1:53PM EDT | 183.00 | 18.51 | 19.12 | 19.38 | 0.00 | - | 76 | 109 | 28.74% |
| IWM240816C00184000 | 2024-06-21 1:02PM EDT | 184.00 | 18.70 | 18.30 | 18.47 | 0.00 | - | 1 | 144 | 28.09% |
| IWM240816C00185000 | 2024-06-26 2:21PM EDT | 185.00 | 17.10 | 17.36 | 17.58 | -1.54 | -8.26% | 4 | 295 | 27.50% |
| IWM240816C00186000 | 2024-06-26 12:40PM EDT | 186.00 | 16.55 | 16.51 | 16.70 | -1.40 | -7.80% | 1 | 919 | 26.93% |
| IWM240816C00187000 | 2024-06-26 9:38AM EDT | 187.00 | 15.37 | 15.64 | 15.83 | -2.74 | -15.13% | 11 | 734 | 26.36% |
| IWM240816C00188000 | 2024-06-25 1:09PM EDT | 188.00 | 14.97 | 14.82 | 14.97 | -1.33 | -8.16% | 6 | 244 | 25.81% |
| IWM240816C00189000 | 2024-06-24 4:01PM EDT | 189.00 | 15.18 | 13.98 | 14.13 | 0.00 | - | 30 | 852 | 25.29% |
| IWM240816C00190000 | 2024-06-26 3:37PM EDT | 190.00 | 13.01 | 13.16 | 13.31 | -2.10 | -13.90% | 15 | 28,273 | 24.81% |
| IWM240816C00191000 | 2024-06-26 12:35PM EDT | 191.00 | 12.47 | 12.35 | 12.50 | -2.03 | -14.00% | 1 | 342 | 24.32% |
| IWM240816C00192000 | 2024-06-24 10:37AM EDT | 192.00 | 13.45 | 11.55 | 11.71 | 0.00 | - | 4 | 274 | 23.85% |
| IWM240816C00193000 | 2024-06-26 3:24PM EDT | 193.00 | 10.54 | 10.81 | 10.94 | -0.55 | -4.96% | 1 | 206 | 23.41% |
| IWM240816C00194000 | 2024-06-26 11:01AM EDT | 194.00 | 9.96 | 10.05 | 10.20 | -1.72 | -14.73% | 2 | 353 | 23.02% |
| IWM240816C00195000 | 2024-06-26 3:58PM EDT | 195.00 | 9.52 | 9.34 | 9.45 | -1.72 | -15.30% | 5,035 | 25,141 | 22.52% |
| IWM240816C00196000 | 2024-06-24 2:07PM EDT | 196.00 | 9.94 | 8.65 | 8.77 | 0.00 | - | 5 | 212 | 22.21% |
| IWM240816C00197000 | 2024-06-26 10:46AM EDT | 197.00 | 7.63 | 7.98 | 8.10 | -1.19 | -13.49% | 6 | 516 | 21.86% |
| IWM240816C00198000 | 2024-06-26 1:41PM EDT | 198.00 | 7.08 | 7.34 | 7.45 | -1.83 | -20.54% | 72 | 820 | 21.51% |
| IWM240816C00199000 | 2024-06-26 3:25PM EDT | 199.00 | 6.58 | 6.72 | 6.83 | -1.37 | -17.23% | 183 | 2,218 | 21.18% |
| IWM240816C00200000 | 2024-06-26 4:02PM EDT | 200.00 | 6.12 | 6.15 | 6.20 | -0.98 | -13.80% | 2,407 | 30,905 | 20.73% |
| IWM240816C00201000 | 2024-06-26 3:45PM EDT | 201.00 | 5.71 | 5.59 | 5.65 | -0.93 | -14.01% | 414 | 5,881 | 20.48% |
| IWM240816C00202000 | 2024-06-26 3:56PM EDT | 202.00 | 5.14 | 5.07 | 5.13 | -1.23 | -19.31% | 557 | 3,435 | 20.23% |
| IWM240816C00203000 | 2024-06-26 3:57PM EDT | 203.00 | 4.66 | 4.59 | 4.64 | -0.89 | -16.04% | 105 | 1,408 | 20.00% |
| IWM240816C00204000 | 2024-06-26 4:01PM EDT | 204.00 | 4.12 | 4.13 | 4.21 | -1.07 | -20.62% | 156 | 3,654 | 19.87% |
| IWM240816C00205000 | 2024-06-26 3:59PM EDT | 205.00 | 3.79 | 3.70 | 3.79 | -0.78 | -17.07% | 615 | 18,859 | 19.70% |
| IWM240816C00206000 | 2024-06-26 4:00PM EDT | 206.00 | 3.36 | 3.31 | 3.40 | -0.76 | -18.45% | 80 | 3,292 | 19.53% |
| IWM240816C00207000 | 2024-06-26 3:56PM EDT | 207.00 | 3.01 | 2.96 | 3.03 | -0.96 | -24.18% | 3,701 | 7,829 | 19.34% |
| IWM240816C00208000 | 2024-06-26 4:02PM EDT | 208.00 | 2.65 | 2.63 | 2.70 | -0.77 | -22.51% | 326 | 33,480 | 19.20% |
| IWM240816C00209000 | 2024-06-26 2:36PM EDT | 209.00 | 2.23 | 2.32 | 2.40 | -0.92 | -29.21% | 54 | 9,666 | 19.08% |
| IWM240816C00210000 | 2024-06-26 4:01PM EDT | 210.00 | 2.07 | 2.04 | 2.13 | -0.61 | -22.76% | 4,873 | 70,438 | 18.98% |
| IWM240816C00211000 | 2024-06-26 3:47PM EDT | 211.00 | 1.86 | 1.82 | 1.88 | -0.56 | -23.14% | 85 | 56,155 | 18.88% |
| IWM240816C00212000 | 2024-06-26 4:01PM EDT | 212.00 | 1.60 | 1.60 | 1.65 | -0.53 | -24.88% | 66 | 11,751 | 18.76% |
| IWM240816C00213000 | 2024-06-26 2:37PM EDT | 213.00 | 1.44 | 1.40 | 1.45 | -0.46 | -24.21% | 90 | 3,492 | 18.69% |
| IWM240816C00214000 | 2024-06-26 4:01PM EDT | 214.00 | 1.21 | 1.22 | 1.27 | -0.57 | -32.02% | 252 | 15,068 | 18.62% |
| IWM240816C00215000 | 2024-06-26 3:58PM EDT | 215.00 | 1.10 | 1.07 | 1.11 | -0.40 | -26.67% | 4,700 | 16,756 | 18.57% |
| IWM240816C00216000 | 2024-06-26 4:14PM EDT | 216.00 | 0.97 | 0.92 | 0.96 | -0.41 | -29.71% | 33 | 5,081 | 18.47% |
| IWM240816C00217000 | 2024-06-26 3:33PM EDT | 217.00 | 0.80 | 0.80 | 0.84 | -0.36 | -31.03% | 14 | 21,255 | 18.46% |
| IWM240816C00218000 | 2024-06-26 3:55PM EDT | 218.00 | 0.72 | 0.70 | 0.73 | -0.39 | -35.14% | 28 | 4,120 | 18.43% |
| IWM240816C00219000 | 2024-06-26 3:53PM EDT | 219.00 | 0.62 | 0.61 | 0.64 | -0.31 | -33.33% | 39 | 6,842 | 18.46% |
| IWM240816C00220000 | 2024-06-26 4:14PM EDT | 220.00 | 0.55 | 0.52 | 0.55 | -0.22 | -28.57% | 217 | 46,323 | 18.41% |
| IWM240816C00221000 | 2024-06-26 3:02PM EDT | 221.00 | 0.45 | 0.45 | 0.48 | -0.31 | -40.79% | 46 | 5,573 | 18.45% |
| IWM240816C00222000 | 2024-06-26 3:58PM EDT | 222.00 | 0.42 | 0.39 | 0.42 | -0.24 | -36.36% | 6 | 5,293 | 18.49% |
| IWM240816C00223000 | 2024-06-26 2:46PM EDT | 223.00 | 0.36 | 0.34 | 0.36 | -0.24 | -40.00% | 12 | 5,729 | 18.48% |
| IWM240816C00224000 | 2024-06-26 2:47PM EDT | 224.00 | 0.31 | 0.30 | 0.32 | -0.22 | -41.51% | 8 | 4,514 | 18.60% |
| IWM240816C00225000 | 2024-06-26 3:58PM EDT | 225.00 | 0.28 | 0.26 | 0.28 | -0.14 | -33.33% | 275 | 29,263 | 18.65% |
| IWM240816C00226000 | 2024-06-26 3:43PM EDT | 226.00 | 0.24 | 0.23 | 0.25 | -0.16 | -40.00% | 197 | 170 | 18.80% |
| IWM240816C00230000 | 2024-06-26 1:47PM EDT | 230.00 | 0.16 | 0.15 | 0.17 | -0.10 | -38.46% | 58 | 11,603 | 19.58% |
| IWM240816C00235000 | 2024-06-26 3:55PM EDT | 235.00 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 99 | 7,694 | 20.85% |
| IWM240816C00240000 | 2024-06-26 3:19PM EDT | 240.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 91 | 107,778 | 22.17% |
| IWM240816C00245000 | 2024-06-26 12:37PM EDT | 245.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 3 | 2,913 | 23.54% |
| IWM240816C00250000 | 2024-06-25 4:06PM EDT | 250.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 167 | 4,370 | 25.00% |
| IWM240816C00255000 | 2024-06-26 12:18PM EDT | 255.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 16 | 1,450 | 26.37% |
| IWM240816C00260000 | 2024-06-26 12:07PM EDT | 260.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 175 | 6,292 | 27.54% |
| IWM240816C00265000 | 2024-06-26 12:18PM EDT | 265.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 30 | 425 | 29.30% |
| IWM240816C00270000 | 2024-06-17 10:19AM EDT | 270.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 28 | 731 | 30.08% |
| IWM240816C00275000 | 2024-06-26 12:18PM EDT | 275.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 799 | 31.64% |
| IWM240816C00280000 | 2024-06-25 12:24PM EDT | 280.00 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 1,391 | 4,445 | 32.03% |
| IWM240816C00285000 | 2024-06-25 11:13AM EDT | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 593 | 33.40% |
| IWM240816C00290000 | 2024-06-18 2:04PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,094 | 32.81% |
| IWM240816C00295000 | 2024-06-24 12:34PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 3,051 | 34.38% |
| IWM240816C00300000 | 2024-06-20 1:22PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,787 | 35.16% |
| IWM240816C00305000 | 2024-06-25 11:12AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,159 | 36.72% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816P00095000 | 2024-06-24 10:06AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 4,904 | 60.94% |
| IWM240816P00100000 | 2024-06-24 10:06AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 180 | 57.81% |
| IWM240816P00105000 | 2024-06-20 10:07AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 85 | 2,411 | 56.25% |
| IWM240816P00110000 | 2024-06-26 3:49PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 322 | 54.69% |
| IWM240816P00115000 | 2024-06-21 3:20PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 539 | 53.52% |
| IWM240816P00120000 | 2024-06-25 12:24PM EDT | 120.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 256 | 50.39% |
| IWM240816P00125000 | 2024-06-24 9:55AM EDT | 125.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 15 | 549 | 48.05% |
| IWM240816P00130000 | 2024-06-26 10:48AM EDT | 130.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 453 | 45.51% |
| IWM240816P00135000 | 2024-06-26 1:48PM EDT | 135.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 100 | 610 | 42.77% |
| IWM240816P00140000 | 2024-06-26 12:27PM EDT | 140.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 2 | 3,107 | 39.94% |
| IWM240816P00145000 | 2024-06-26 2:09PM EDT | 145.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 152 | 975 | 37.60% |
| IWM240816P00150000 | 2024-06-26 1:58PM EDT | 150.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 27 | 2,224 | 34.96% |
| IWM240816P00151000 | 2024-06-25 4:11PM EDT | 151.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 1,019 | 34.67% |
| IWM240816P00152000 | 2024-06-26 1:57PM EDT | 152.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 7 | 178 | 33.99% |
| IWM240816P00153000 | 2024-06-25 12:32PM EDT | 153.00 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 4 | 223 | 33.64% |
| IWM240816P00154000 | 2024-06-24 2:53PM EDT | 154.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 12 | 629 | 32.91% |
| IWM240816P00155000 | 2024-06-25 2:22PM EDT | 155.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 1 | 1,909 | 32.57% |
| IWM240816P00156000 | 2024-06-26 12:07PM EDT | 156.00 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 5 | 286 | 31.84% |
| IWM240816P00157000 | 2024-06-26 1:55PM EDT | 157.00 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 6 | 8,100 | 31.45% |
| IWM240816P00158000 | 2024-06-25 2:39PM EDT | 158.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 2 | 439 | 31.06% |
| IWM240816P00159000 | 2024-06-24 2:01PM EDT | 159.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 10 | 2,459 | 30.32% |
| IWM240816P00160000 | 2024-06-25 2:00PM EDT | 160.00 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 8 | 13,441 | 29.88% |
| IWM240816P00161000 | 2024-06-25 12:35PM EDT | 161.00 | 0.19 | 0.17 | 0.18 | -0.06 | -24.00% | 33 | 287 | 29.44% |
| IWM240816P00162000 | 2024-06-25 3:45PM EDT | 162.00 | 0.20 | 0.17 | 0.19 | -0.15 | -42.86% | 1 | 5,364 | 28.96% |
| IWM240816P00163000 | 2024-06-25 12:34PM EDT | 163.00 | 0.21 | 0.18 | 0.20 | -0.14 | -40.00% | 41 | 1,665 | 28.47% |
| IWM240816P00164000 | 2024-06-21 10:13AM EDT | 164.00 | 0.29 | 0.19 | 0.21 | 0.00 | - | 1 | 2,837 | 27.98% |
| IWM240816P00165000 | 2024-06-26 11:50AM EDT | 165.00 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 2 | 13,532 | 27.49% |
| IWM240816P00166000 | 2024-06-24 10:49AM EDT | 166.00 | 0.24 | 0.21 | 0.23 | 0.00 | - | 1 | 2,603 | 26.95% |
| IWM240816P00167000 | 2024-06-25 1:18PM EDT | 167.00 | 0.25 | 0.23 | 0.24 | -0.02 | -7.41% | 1 | 611 | 26.42% |
| IWM240816P00168000 | 2024-06-25 12:05PM EDT | 168.00 | 0.28 | 0.24 | 0.26 | +0.02 | +7.69% | 21 | 632 | 26.07% |
| IWM240816P00169000 | 2024-06-24 10:49AM EDT | 169.00 | 0.29 | 0.25 | 0.27 | 0.00 | - | 94 | 411 | 25.49% |
| IWM240816P00170000 | 2024-06-26 3:20PM EDT | 170.00 | 0.29 | 0.27 | 0.29 | -0.01 | -3.33% | 37 | 9,043 | 25.10% |
| IWM240816P00171000 | 2024-06-25 2:18PM EDT | 171.00 | 0.31 | 0.29 | 0.31 | -0.03 | -8.82% | 26 | 430 | 24.66% |
| IWM240816P00172000 | 2024-06-26 9:59AM EDT | 172.00 | 0.34 | 0.31 | 0.33 | -0.01 | -2.86% | 1 | 1,349 | 24.20% |
| IWM240816P00173000 | 2024-06-26 10:57AM EDT | 173.00 | 0.36 | 0.33 | 0.35 | 0.00 | - | 1 | 1,497 | 23.71% |
| IWM240816P00174000 | 2024-06-26 9:55AM EDT | 174.00 | 0.40 | 0.36 | 0.38 | +0.02 | +5.26% | 1 | 4,346 | 23.34% |
| IWM240816P00175000 | 2024-06-26 4:01PM EDT | 175.00 | 0.40 | 0.39 | 0.41 | -0.03 | -6.98% | 80 | 18,590 | 22.95% |
| IWM240816P00176000 | 2024-06-26 11:49AM EDT | 176.00 | 0.43 | 0.42 | 0.45 | -0.02 | -4.44% | 8 | 1,366 | 22.61% |
| IWM240816P00177000 | 2024-06-26 10:56AM EDT | 177.00 | 0.48 | 0.46 | 0.48 | 0.00 | - | 2 | 1,913 | 22.14% |
| IWM240816P00178000 | 2024-06-26 3:59PM EDT | 178.00 | 0.51 | 0.51 | 0.53 | 0.00 | - | 90 | 4,107 | 21.85% |
| IWM240816P00179000 | 2024-06-26 3:33PM EDT | 179.00 | 0.59 | 0.56 | 0.58 | +0.02 | +3.51% | 4 | 2,688 | 21.51% |
| IWM240816P00180000 | 2024-06-26 4:00PM EDT | 180.00 | 0.62 | 0.61 | 0.63 | -0.03 | -4.62% | 291 | 31,631 | 21.12% |
| IWM240816P00181000 | 2024-06-26 3:29PM EDT | 181.00 | 0.71 | 0.67 | 0.70 | +0.04 | +5.97% | 101 | 3,931 | 20.85% |
| IWM240816P00182000 | 2024-06-26 1:09PM EDT | 182.00 | 0.77 | 0.75 | 0.77 | -0.01 | -1.28% | 38 | 5,663 | 20.53% |
| IWM240816P00183000 | 2024-06-26 2:36PM EDT | 183.00 | 0.90 | 0.83 | 0.85 | +0.05 | +5.88% | 63 | 3,434 | 20.23% |
| IWM240816P00184000 | 2024-06-26 3:28PM EDT | 184.00 | 0.97 | 0.92 | 0.94 | -0.01 | -1.02% | 224 | 1,309 | 19.93% |
| IWM240816P00185000 | 2024-06-26 3:53PM EDT | 185.00 | 1.02 | 1.02 | 1.04 | +0.01 | +0.99% | 1,209 | 36,116 | 19.64% |
| IWM240816P00186000 | 2024-06-26 3:49PM EDT | 186.00 | 1.12 | 1.13 | 1.16 | +0.07 | +6.67% | 859 | 5,985 | 19.41% |
| IWM240816P00187000 | 2024-06-26 4:12PM EDT | 187.00 | 1.26 | 1.25 | 1.29 | +0.06 | +5.00% | 37 | 7,762 | 19.17% |
| IWM240816P00188000 | 2024-06-26 3:49PM EDT | 188.00 | 1.46 | 1.39 | 1.43 | +0.07 | +5.04% | 2,736 | 71,927 | 18.90% |
| IWM240816P00189000 | 2024-06-26 4:01PM EDT | 189.00 | 1.58 | 1.55 | 1.59 | +0.13 | +8.97% | 86 | 4,917 | 18.65% |
| IWM240816P00190000 | 2024-06-26 4:08PM EDT | 190.00 | 1.75 | 1.72 | 1.77 | +0.04 | +2.34% | 10,921 | 190,240 | 18.43% |
| IWM240816P00191000 | 2024-06-26 3:58PM EDT | 191.00 | 1.90 | 1.91 | 1.96 | +0.02 | +1.06% | 35 | 12,201 | 18.17% |
| IWM240816P00192000 | 2024-06-26 4:03PM EDT | 192.00 | 2.15 | 2.11 | 2.17 | +0.08 | +3.86% | 1,601 | 74,924 | 17.91% |
| IWM240816P00193000 | 2024-06-26 3:15PM EDT | 193.00 | 2.50 | 2.35 | 2.41 | +0.38 | +17.92% | 6,730 | 7,758 | 17.70% |
| IWM240816P00194000 | 2024-06-26 3:47PM EDT | 194.00 | 2.57 | 2.60 | 2.67 | 0.00 | - | 201 | 56,598 | 17.48% |
| IWM240816P00195000 | 2024-06-26 3:49PM EDT | 195.00 | 2.98 | 2.87 | 2.95 | +0.24 | +8.76% | 6,364 | 34,508 | 17.23% |
| IWM240816P00196000 | 2024-06-26 2:33PM EDT | 196.00 | 3.38 | 3.17 | 3.27 | +0.32 | +10.46% | 507 | 85,012 | 17.04% |
| IWM240816P00197000 | 2024-06-26 2:44PM EDT | 197.00 | 3.70 | 3.50 | 3.59 | +0.52 | +16.35% | 1,931 | 8,953 | 16.75% |
| IWM240816P00198000 | 2024-06-26 2:42PM EDT | 198.00 | 4.11 | 3.86 | 3.97 | +0.38 | +10.19% | 54 | 15,687 | 16.58% |
| IWM240816P00199000 | 2024-06-26 3:54PM EDT | 199.00 | 4.23 | 4.25 | 4.36 | +0.21 | +5.22% | 6,084 | 6,813 | 16.33% |
| IWM240816P00200000 | 2024-06-26 4:04PM EDT | 200.00 | 4.73 | 4.67 | 4.77 | +0.31 | +7.01% | 1,900 | 50,997 | 16.05% |
| IWM240816P00201000 | 2024-06-26 3:58PM EDT | 201.00 | 5.09 | 5.16 | 5.22 | +0.28 | +5.82% | 147 | 17,970 | 15.79% |
| IWM240816P00202000 | 2024-06-26 3:47PM EDT | 202.00 | 5.79 | 5.65 | 5.72 | +0.68 | +13.31% | 393 | 6,403 | 15.58% |
| IWM240816P00203000 | 2024-06-26 11:41AM EDT | 203.00 | 6.25 | 6.17 | 6.25 | +0.39 | +6.66% | 9 | 3,106 | 15.36% |
| IWM240816P00204000 | 2024-06-25 12:18PM EDT | 204.00 | 6.86 | 6.69 | 6.85 | +0.72 | +11.73% | 2 | 15,746 | 15.26% |
| IWM240816P00205000 | 2024-06-26 1:26PM EDT | 205.00 | 7.70 | 7.29 | 7.46 | +0.92 | +13.57% | 1,783 | 24,984 | 15.08% |
| IWM240816P00206000 | 2024-06-26 2:09PM EDT | 206.00 | 8.35 | 7.92 | 8.10 | +0.82 | +10.89% | 28 | 2,271 | 14.87% |
| IWM240816P00207000 | 2024-06-26 1:15PM EDT | 207.00 | 8.75 | 8.59 | 8.78 | +1.11 | +14.53% | 7 | 4,877 | 14.69% |
| IWM240816P00208000 | 2024-06-26 1:10PM EDT | 208.00 | 9.52 | 9.29 | 9.49 | +1.41 | +17.39% | 21 | 2,569 | 14.49% |
| IWM240816P00209000 | 2024-06-25 2:36PM EDT | 209.00 | 9.81 | 10.03 | 10.19 | +0.74 | +8.16% | 5 | 954 | 14.10% |
| IWM240816P00210000 | 2024-06-26 2:09PM EDT | 210.00 | 11.33 | 10.80 | 11.00 | +1.28 | +12.74% | 158 | 40,996 | 14.06% |
| IWM240816P00211000 | 2024-06-24 9:53AM EDT | 211.00 | 12.26 | 11.59 | 11.77 | +2.08 | +20.43% | 8 | 7,611 | 13.67% |
| IWM240816P00212000 | 2024-06-24 10:00AM EDT | 212.00 | 10.80 | 12.42 | 12.63 | 0.00 | - | 10 | 380 | 13.62% |
| IWM240816P00213000 | 2024-06-21 10:48AM EDT | 213.00 | 13.59 | 13.27 | 13.49 | 0.00 | - | 1 | 414 | 13.43% |
| IWM240816P00214000 | 2024-06-24 10:03AM EDT | 214.00 | 12.75 | 14.14 | 14.37 | 0.00 | - | 1 | 626 | 13.21% |
| IWM240816P00215000 | 2024-06-24 2:49PM EDT | 215.00 | 13.27 | 15.05 | 15.31 | 0.00 | - | 1 | 241 | 13.36% |
| IWM240816P00216000 | 2024-06-25 2:42PM EDT | 216.00 | 15.70 | 15.98 | 16.21 | +0.74 | +4.95% | 10 | 111 | 12.96% |
| IWM240816P00217000 | 2024-06-18 1:21PM EDT | 217.00 | 16.18 | 16.93 | 17.16 | 0.00 | - | 1 | 2,294 | 12.96% |
| IWM240816P00218000 | 2024-06-25 11:30AM EDT | 218.00 | 17.82 | 17.91 | 18.16 | -0.30 | -1.66% | 1 | 223 | 13.53% |
| IWM240816P00219000 | 2024-06-12 1:37PM EDT | 219.00 | 13.87 | 18.91 | 19.16 | 0.00 | - | - | 0 | 14.11% |
| IWM240816P00220000 | 2024-06-25 1:38PM EDT | 220.00 | 19.53 | 19.91 | 20.16 | +0.88 | +4.72% | 10 | 27 | 14.67% |
| IWM240816P00221000 | 2024-06-13 3:25PM EDT | 221.00 | 19.07 | 20.91 | 21.16 | 0.00 | - | 50 | 0 | 15.24% |
| IWM240816P00222000 | 2024-06-13 3:57PM EDT | 222.00 | 19.98 | 21.91 | 22.19 | 0.00 | - | 52 | 2 | 16.21% |
| IWM240816P00223000 | 2024-06-13 10:48AM EDT | 223.00 | 21.89 | 22.91 | 23.19 | 0.00 | - | 1 | 0 | 16.77% |
| IWM240816P00224000 | 2024-04-02 3:07PM EDT | 224.00 | 21.14 | 24.17 | 24.58 | 0.00 | - | 1 | 0 | 21.51% |
| IWM240816P00225000 | 2024-06-24 11:32AM EDT | 225.00 | 22.38 | 24.91 | 25.19 | 0.00 | - | 5 | 0 | 17.87% |
| IWM240816P00230000 | 2024-06-21 2:26PM EDT | 230.00 | 29.89 | 29.91 | 30.19 | 0.00 | - | 1 | 0 | 20.51% |
| IWM240816P00235000 | 2024-06-04 12:07PM EDT | 235.00 | 33.45 | 34.91 | 35.19 | 0.00 | - | 1 | 0 | 23.05% |
| IWM240816P00240000 | 2024-04-04 9:46AM EDT | 240.00 | 31.77 | 37.64 | 37.97 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00255000 | 2024-02-28 4:08PM EDT | 255.00 | 52.27 | 44.14 | 44.92 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00260000 | 2024-02-22 4:13PM EDT | 260.00 | 60.54 | 54.60 | 55.14 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00300000 | 2024-06-14 11:37AM EDT | 300.00 | 101.35 | 99.91 | 100.19 | 0.00 | - | 4 | 0 | 49.41% |
© 2024 Yahoo. All rights reserved.