iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241231C00100000 | 2024-05-10 9:38AM EDT | 100.00 | 107.59 | 103.80 | 104.23 | 0.00 | - | 1 | 37 | 60.72% |
| IWM241231C00125000 | 2024-02-16 11:40AM EDT | 125.00 | 81.77 | 80.84 | 81.79 | 0.00 | - | 1 | 2 | 54.78% |
| IWM241231C00140000 | 2024-03-01 12:15PM EDT | 140.00 | 71.12 | 74.83 | 75.98 | 0.00 | - | 2 | 2 | 70.50% |
| IWM241231C00145000 | 2024-02-12 10:45AM EDT | 145.00 | 62.18 | 65.70 | 66.51 | 0.00 | - | 1 | 1 | 55.39% |
| IWM241231C00150000 | 2024-05-15 2:40PM EDT | 150.00 | 63.10 | 56.14 | 56.56 | 0.00 | - | 1 | 17 | 39.17% |
| IWM241231C00160000 | 2024-05-09 1:03PM EDT | 160.00 | 50.17 | 46.92 | 47.32 | 0.00 | - | 15 | 16 | 35.15% |
| IWM241231C00165000 | 2024-05-16 3:20PM EDT | 165.00 | 48.75 | 42.41 | 42.81 | 0.00 | - | - | 2 | 33.30% |
| IWM241231C00170000 | 2024-05-23 3:57PM EDT | 170.00 | 39.17 | 38.00 | 38.39 | 0.00 | - | 1 | 1 | 31.54% |
| IWM241231C00175000 | 2024-05-16 3:21PM EDT | 175.00 | 39.85 | 33.72 | 34.10 | 0.00 | - | 2 | 812 | 29.90% |
| IWM241231C00180000 | 2024-05-28 1:52PM EDT | 180.00 | 32.13 | 29.59 | 29.97 | 0.00 | - | 4 | 465 | 28.41% |
| IWM241231C00182000 | 2024-01-22 4:15PM EDT | 182.00 | 27.45 | 28.59 | 29.29 | 0.00 | - | 1 | 2 | 29.61% |
| IWM241231C00183000 | 2024-05-23 2:25PM EDT | 183.00 | 27.93 | 27.21 | 27.58 | 0.00 | - | - | 12 | 27.57% |
| IWM241231C00185000 | 2024-05-24 12:50PM EDT | 185.00 | 28.36 | 25.66 | 26.03 | 0.00 | - | 1 | 56 | 27.04% |
| IWM241231C00186000 | 2024-05-22 11:20AM EDT | 186.00 | 29.74 | 24.90 | 25.26 | 0.00 | - | 100 | 100 | 26.76% |
| IWM241231C00187000 | 2024-03-14 1:06PM EDT | 187.00 | 27.08 | 24.37 | 25.16 | 0.00 | - | 1 | 5 | 27.69% |
| IWM241231C00188000 | 2024-05-10 3:21PM EDT | 188.00 | 25.82 | 23.40 | 23.76 | 0.00 | - | 1 | 12 | 26.26% |
| IWM241231C00189000 | 2024-05-15 10:09AM EDT | 189.00 | 28.16 | 22.67 | 23.03 | 0.00 | - | 1 | 2 | 26.02% |
| IWM241231C00190000 | 2024-05-23 1:41PM EDT | 190.00 | 23.50 | 21.95 | 22.30 | 0.00 | - | 1 | 153 | 25.77% |
| IWM241231C00191000 | 2024-05-22 1:39PM EDT | 191.00 | 25.66 | 21.23 | 21.58 | 0.00 | - | 1 | 10 | 25.53% |
| IWM241231C00192000 | 2024-05-16 12:35PM EDT | 192.00 | 25.90 | 20.53 | 20.88 | 0.00 | - | 2 | 193 | 25.31% |
| IWM241231C00193000 | 2024-03-14 10:01AM EDT | 193.00 | 23.03 | 20.40 | 21.16 | 0.00 | - | 5 | 22 | 26.74% |
| IWM241231C00194000 | 2024-05-29 10:24AM EDT | 194.00 | 19.90 | 19.16 | 19.51 | -5.14 | -20.53% | 2 | 224 | 24.87% |
| IWM241231C00195000 | 2024-05-20 12:09PM EDT | 195.00 | 24.45 | 18.49 | 18.83 | 0.00 | - | 1 | 158 | 24.64% |
| IWM241231C00196000 | 2024-05-15 9:33AM EDT | 196.00 | 24.59 | 17.83 | 18.17 | 0.00 | - | 1 | 245 | 24.42% |
| IWM241231C00197000 | 2024-05-15 9:33AM EDT | 197.00 | 17.89 | 17.21 | 17.48 | -6.02 | -25.18% | 1 | 135 | 24.15% |
| IWM241231C00198000 | 2024-05-15 9:33AM EDT | 198.00 | 22.86 | 16.55 | 16.88 | 0.00 | - | 1 | 331 | 24.00% |
| IWM241231C00199000 | 2024-05-07 1:02PM EDT | 199.00 | 20.10 | 15.93 | 16.26 | 0.00 | - | 1 | 45 | 23.81% |
| IWM241231C00200000 | 2024-05-28 1:49PM EDT | 200.00 | 17.36 | 15.32 | 15.65 | 0.00 | - | 11 | 165 | 23.62% |
| IWM241231C00201000 | 2024-05-20 2:17PM EDT | 201.00 | 19.80 | 14.72 | 15.04 | 0.00 | - | 2 | 8 | 23.41% |
| IWM241231C00202000 | 2024-05-29 9:34AM EDT | 202.00 | 14.05 | 14.15 | 14.39 | -0.61 | -4.16% | 1 | 109 | 23.12% |
| IWM241231C00203000 | 2024-05-16 11:06AM EDT | 203.00 | 18.55 | 13.58 | 13.80 | 0.00 | - | 1 | 19 | 22.91% |
| IWM241231C00204000 | 2024-05-29 10:24AM EDT | 204.00 | 13.62 | 13.02 | 13.24 | -2.79 | -17.00% | 3 | 858 | 22.73% |
| IWM241231C00205000 | 2024-05-28 3:53PM EDT | 205.00 | 14.44 | 12.47 | 12.70 | 0.00 | - | 4 | 59 | 22.57% |
| IWM241231C00206000 | 2024-05-23 12:12PM EDT | 206.00 | 13.95 | 11.94 | 12.15 | 0.00 | - | 1 | 249 | 22.37% |
| IWM241231C00207000 | 2024-05-23 11:03AM EDT | 207.00 | 13.20 | 11.42 | 11.64 | 0.00 | - | 40 | 134 | 22.22% |
| IWM241231C00208000 | 2024-05-28 3:18PM EDT | 208.00 | 12.31 | 10.91 | 11.12 | 0.00 | - | 1 | 36 | 22.04% |
| IWM241231C00209000 | 2024-05-24 11:08AM EDT | 209.00 | 12.28 | 10.42 | 10.65 | 0.00 | - | 2 | 102 | 21.92% |
| IWM241231C00210000 | 2024-05-23 11:22AM EDT | 210.00 | 11.80 | 9.96 | 10.16 | 0.00 | - | 1 | 168 | 21.74% |
| IWM241231C00211000 | 2024-05-17 2:33PM EDT | 211.00 | 13.20 | 9.50 | 9.70 | 0.00 | - | 1 | 13 | 21.60% |
| IWM241231C00212000 | 2024-05-23 1:55PM EDT | 212.00 | 10.00 | 9.06 | 9.25 | 0.00 | - | 3 | 15 | 21.45% |
| IWM241231C00213000 | 2024-03-25 9:33AM EDT | 213.00 | 14.22 | 9.06 | 9.45 | 0.00 | - | 1 | 2 | 22.36% |
| IWM241231C00214000 | 2024-05-29 3:28PM EDT | 214.00 | 8.38 | 8.21 | 8.40 | -2.08 | -19.89% | 2 | 20 | 21.19% |
| IWM241231C00215000 | 2024-05-22 9:49AM EDT | 215.00 | 11.00 | 7.80 | 7.99 | 0.00 | - | 2 | 49 | 21.05% |
| IWM241231C00216000 | 2024-05-21 10:50AM EDT | 216.00 | 10.96 | 7.41 | 7.59 | 0.00 | - | 1 | 32 | 20.91% |
| IWM241231C00217000 | 2024-04-04 2:13PM EDT | 217.00 | 12.26 | 8.76 | 8.96 | 0.00 | - | 1 | 3 | 23.76% |
| IWM241231C00219000 | 2024-05-14 12:37PM EDT | 219.00 | 9.35 | 6.33 | 6.50 | 0.00 | - | 4 | 9 | 20.55% |
| IWM241231C00220000 | 2024-05-29 2:53PM EDT | 220.00 | 6.00 | 6.00 | 6.17 | -1.00 | -14.29% | 14 | 1,084 | 20.45% |
| IWM241231C00221000 | 2024-04-12 2:21PM EDT | 221.00 | 7.32 | 7.46 | 7.71 | 0.00 | - | 11 | 21 | 23.66% |
| IWM241231C00222000 | 2024-05-20 12:10PM EDT | 222.00 | 8.87 | 5.37 | 5.53 | 0.00 | - | 1 | 6 | 20.23% |
| IWM241231C00223000 | 2024-05-13 10:42AM EDT | 223.00 | 7.84 | 5.08 | 5.23 | 0.00 | - | 1 | 5 | 20.12% |
| IWM241231C00225000 | 2024-05-28 11:46AM EDT | 225.00 | 5.90 | 4.53 | 4.69 | 0.00 | - | 1 | 328 | 19.96% |
| IWM241231C00230000 | 2024-05-29 12:11PM EDT | 230.00 | 3.57 | 3.37 | 3.51 | -0.63 | -15.00% | 4 | 141 | 19.56% |
| IWM241231C00235000 | 2024-05-29 1:08PM EDT | 235.00 | 2.62 | 2.49 | 2.62 | -0.77 | -22.71% | 7 | 297 | 19.31% |
| IWM241231C00240000 | 2024-05-29 12:03PM EDT | 240.00 | 1.94 | 1.83 | 1.95 | -1.38 | -41.57% | 3 | 392 | 19.15% |
| IWM241231C00245000 | 2024-05-23 1:21PM EDT | 245.00 | 1.42 | 1.35 | 1.45 | -0.36 | -20.22% | 1 | 90 | 19.07% |
| IWM241231C00250000 | 2024-05-29 2:33PM EDT | 250.00 | 1.05 | 1.04 | 1.09 | -0.19 | -15.32% | 162 | 1,597 | 19.09% |
| IWM241231C00255000 | 2024-05-15 3:50PM EDT | 255.00 | 1.79 | 0.75 | 0.82 | 0.00 | - | 4 | 474 | 19.15% |
| IWM241231C00260000 | 2024-05-29 2:11PM EDT | 260.00 | 0.62 | 0.57 | 0.64 | -0.12 | -16.22% | 2 | 566 | 19.37% |
| IWM241231C00265000 | 2024-05-21 1:53PM EDT | 265.00 | 0.90 | 0.44 | 0.51 | 0.00 | - | 1 | 8 | 19.65% |
| IWM241231C00270000 | 2024-05-16 11:36AM EDT | 270.00 | 0.86 | 0.35 | 0.41 | 0.00 | - | 10 | 200 | 19.95% |
| IWM241231C00275000 | 2024-05-29 9:30AM EDT | 275.00 | 0.35 | 0.30 | 0.34 | -0.03 | -7.89% | 1 | 119 | 20.34% |
| IWM241231C00280000 | 2024-05-16 2:23PM EDT | 280.00 | 0.55 | 0.24 | 0.29 | 0.00 | - | 50 | 926 | 20.78% |
| IWM241231C00285000 | 2024-05-23 1:41PM EDT | 285.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 70 | 161 | 21.22% |
| IWM241231C00290000 | 2024-05-08 10:08AM EDT | 290.00 | 0.36 | 0.17 | 0.21 | 0.00 | - | 35 | 160 | 21.56% |
| IWM241231C00295000 | 2024-05-20 10:53AM EDT | 295.00 | 0.31 | 0.14 | 0.18 | 0.00 | - | 1 | 134 | 21.95% |
PutsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241231P00100000 | 2024-02-12 2:34PM EDT | 100.00 | 0.44 | 0.34 | 0.43 | 0.00 | - | 1 | 5 | 45.92% |
| IWM241231P00110000 | 2024-04-22 11:40AM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IWM241231P00115000 | 2024-05-16 11:06AM EDT | 115.00 | 0.26 | 0.30 | 0.34 | 0.00 | - | 1 | 4 | 36.30% |
| IWM241231P00120000 | 2024-05-28 2:36PM EDT | 120.00 | 0.36 | 0.36 | 0.40 | 0.00 | - | 15 | 67 | 34.74% |
| IWM241231P00125000 | 2024-05-20 2:54PM EDT | 125.00 | 0.37 | 0.43 | 0.48 | 0.00 | - | 325 | 358 | 33.35% |
| IWM241231P00130000 | 2024-05-22 2:19PM EDT | 130.00 | 0.43 | 0.51 | 0.57 | 0.00 | - | 1 | 85 | 31.93% |
| IWM241231P00135000 | 2024-05-21 1:19PM EDT | 135.00 | 0.51 | 0.61 | 0.66 | 0.00 | - | 1 | 14 | 30.41% |
| IWM241231P00140000 | 2024-05-21 1:21PM EDT | 140.00 | 0.63 | 0.72 | 0.78 | 0.00 | - | 1 | 77 | 29.02% |
| IWM241231P00145000 | 2024-05-21 1:18PM EDT | 145.00 | 0.72 | 0.86 | 0.92 | 0.00 | - | 1 | 841 | 27.64% |
| IWM241231P00150000 | 2024-05-23 11:26AM EDT | 150.00 | 0.97 | 1.03 | 1.10 | 0.00 | - | 16 | 207 | 26.36% |
| IWM241231P00155000 | 2024-05-24 10:00AM EDT | 155.00 | 1.18 | 1.25 | 1.32 | 0.00 | - | 1 | 7 | 25.11% |
| IWM241231P00160000 | 2024-05-23 10:58AM EDT | 160.00 | 1.40 | 1.53 | 1.60 | 0.00 | - | 1 | 70 | 23.93% |
| IWM241231P00165000 | 2024-05-29 12:04PM EDT | 165.00 | 1.96 | 1.88 | 1.97 | +0.31 | +18.79% | 1 | 39 | 22.85% |
| IWM241231P00170000 | 2024-05-29 12:59PM EDT | 170.00 | 2.36 | 2.34 | 2.43 | +0.19 | +8.76% | 5 | 658 | 21.81% |
| IWM241231P00175000 | 2024-05-28 3:53PM EDT | 175.00 | 2.61 | 2.92 | 3.03 | 0.00 | - | 31 | 63 | 20.85% |
| IWM241231P00180000 | 2024-05-29 12:59PM EDT | 180.00 | 3.66 | 3.68 | 3.79 | +0.40 | +12.27% | 5 | 1,829 | 19.94% |
| IWM241231P00181000 | 2024-05-20 2:25PM EDT | 181.00 | 3.03 | 3.84 | 3.97 | 0.00 | - | 1 | 1 | 19.78% |
| IWM241231P00182000 | 2024-05-23 11:00AM EDT | 182.00 | 3.70 | 4.02 | 4.15 | 0.00 | - | 5 | 6 | 19.59% |
| IWM241231P00183000 | 2024-03-01 1:45PM EDT | 183.00 | 5.79 | 4.08 | 4.43 | 0.00 | - | 30 | 30 | 19.61% |
| IWM241231P00184000 | 2024-05-03 9:30AM EDT | 184.00 | 5.23 | 4.41 | 4.54 | 0.00 | - | 3 | 4 | 19.25% |
| IWM241231P00185000 | 2024-05-29 9:44AM EDT | 185.00 | 4.66 | 4.61 | 4.75 | -0.30 | -6.05% | 50 | 68 | 19.08% |
| IWM241231P00186000 | 2024-05-17 10:36AM EDT | 186.00 | 3.98 | 4.83 | 4.97 | 0.00 | - | 2 | 1 | 18.91% |
| IWM241231P00187000 | 2024-05-06 10:11AM EDT | 187.00 | 5.50 | 5.05 | 5.20 | 0.00 | - | 3 | 8 | 18.74% |
| IWM241231P00188000 | 2024-04-12 1:30PM EDT | 188.00 | 8.38 | 5.26 | 5.49 | 0.00 | - | 1 | 4 | 18.67% |
| IWM241231P00189000 | 2024-05-06 12:52PM EDT | 189.00 | 6.00 | 5.54 | 5.69 | 0.00 | - | 1 | 4 | 18.42% |
| IWM241231P00190000 | 2024-05-29 11:28AM EDT | 190.00 | 5.76 | 5.78 | 5.95 | +0.70 | +13.83% | 1 | 329 | 18.25% |
| IWM241231P00191000 | 2024-03-21 9:41AM EDT | 191.00 | 6.23 | 10.82 | 11.18 | 0.00 | - | 1 | 1 | 26.81% |
| IWM241231P00192000 | 2024-05-15 3:55PM EDT | 192.00 | 5.05 | 6.33 | 6.50 | 0.00 | - | 2 | 13 | 17.91% |
| IWM241231P00193000 | 2024-05-15 1:19PM EDT | 193.00 | 5.34 | 6.62 | 6.79 | 0.00 | - | 1 | 6 | 17.74% |
| IWM241231P00194000 | 2024-05-15 11:02AM EDT | 194.00 | 5.75 | 6.92 | 7.09 | 0.00 | - | 1 | 4 | 17.57% |
| IWM241231P00195000 | 2024-05-28 9:58AM EDT | 195.00 | 6.17 | 7.24 | 7.41 | 0.00 | - | 1 | 108 | 17.41% |
| IWM241231P00196000 | 2024-05-20 10:43AM EDT | 196.00 | 6.01 | 7.57 | 7.73 | 0.00 | - | 1 | 147 | 17.23% |
| IWM241231P00197000 | 2024-05-14 9:41AM EDT | 197.00 | 7.29 | 7.91 | 8.08 | 0.00 | - | 1 | 81 | 17.08% |
| IWM241231P00198000 | 2024-05-17 10:44AM EDT | 198.00 | 6.83 | 8.26 | 8.42 | 0.00 | - | 1 | 163 | 16.89% |
| IWM241231P00199000 | 2024-05-29 10:09AM EDT | 199.00 | 8.58 | 8.70 | 8.80 | +1.75 | +25.62% | 50 | 87 | 16.74% |
| IWM241231P00200000 | 2024-05-29 12:56PM EDT | 200.00 | 8.98 | 9.00 | 9.18 | +1.42 | +18.78% | 1 | 196 | 16.57% |
| IWM241231P00201000 | 2024-05-20 2:16PM EDT | 201.00 | 7.46 | 9.40 | 9.57 | 0.00 | - | 2 | 2 | 16.39% |
| IWM241231P00202000 | 2024-05-29 3:27PM EDT | 202.00 | 9.86 | 9.81 | 9.98 | +1.22 | +14.12% | 3 | 53 | 16.22% |
| IWM241231P00203000 | 2024-05-20 1:01PM EDT | 203.00 | 7.97 | 10.23 | 10.42 | 0.00 | - | 2 | 3 | 16.07% |
| IWM241231P00204000 | 2024-05-22 2:20PM EDT | 204.00 | 9.03 | 10.67 | 10.86 | 0.00 | - | 1 | 105 | 15.90% |
| IWM241231P00205000 | 2024-05-10 2:00PM EDT | 205.00 | 11.18 | 11.14 | 11.32 | 0.00 | - | 1 | 6 | 15.74% |
| IWM241231P00206000 | 2024-04-15 9:30AM EDT | 206.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM241231P00207000 | 2024-05-16 1:23PM EDT | 207.00 | 9.99 | 12.06 | 12.27 | 0.00 | - | 1 | 1,441 | 15.38% |
| IWM241231P00208000 | 2024-05-23 11:56AM EDT | 208.00 | 11.10 | 12.56 | 12.78 | 0.00 | - | 5 | 38 | 15.21% |
| IWM241231P00209000 | 2024-05-15 3:56PM EDT | 209.00 | 10.48 | 13.11 | 13.32 | 0.00 | - | 5 | 7 | 15.07% |
| IWM241231P00210000 | 2024-05-24 3:30PM EDT | 210.00 | 12.17 | 13.62 | 13.85 | 0.00 | - | 10 | 37 | 14.88% |
| IWM241231P00211000 | 2024-05-29 11:09AM EDT | 211.00 | 14.18 | 14.17 | 14.38 | -6.08 | -30.01% | 43 | 1 | 14.66% |
| IWM241231P00212000 | 2024-05-29 3:29PM EDT | 212.00 | 14.72 | 14.74 | 14.96 | -5.75 | -28.09% | 2 | 3 | 14.49% |
| IWM241231P00213000 | 2024-05-28 3:31PM EDT | 213.00 | 13.98 | 15.33 | 15.67 | 0.00 | - | 44 | 44 | 14.52% |
| IWM241231P00214000 | 2024-05-20 2:13PM EDT | 214.00 | 12.83 | 15.94 | 16.28 | 0.00 | - | 2 | 1 | 14.35% |
| IWM241231P00215000 | 2024-04-02 3:50PM EDT | 215.00 | 17.00 | 19.05 | 19.64 | 0.00 | - | 9 | 20 | 18.99% |
| IWM241231P00216000 | 2024-04-03 12:41PM EDT | 216.00 | 16.82 | 18.70 | 19.05 | 0.00 | - | 1 | 2 | 16.74% |
| IWM241231P00218000 | 2024-04-05 3:47PM EDT | 218.00 | 18.88 | 19.57 | 20.07 | 0.00 | - | 1 | 1 | 15.92% |
| IWM241231P00220000 | 2024-05-29 12:43PM EDT | 220.00 | 20.02 | 19.99 | 20.36 | -7.94 | -28.40% | 2 | 15 | 13.37% |
| IWM241231P00221000 | 2024-05-24 1:31PM EDT | 221.00 | 18.61 | 20.73 | 21.11 | 0.00 | - | 2 | 1 | 13.23% |
| IWM241231P00223000 | 2024-05-13 11:58AM EDT | 223.00 | 20.60 | 22.27 | 22.66 | 0.00 | - | 50 | 48 | 12.93% |
| IWM241231P00225000 | 2024-05-23 12:04PM EDT | 225.00 | 21.44 | 23.90 | 24.28 | 0.00 | - | 2 | 4 | 12.66% |
| IWM241231P00230000 | 2024-05-24 10:46AM EDT | 230.00 | 26.21 | 28.24 | 28.62 | 0.00 | - | 8 | 143 | 12.13% |
| IWM241231P00235000 | 2024-05-21 3:41PM EDT | 235.00 | 27.53 | 32.90 | 33.28 | 0.00 | - | 2 | 2 | 11.95% |
| IWM241231P00240000 | 2024-03-13 2:06PM EDT | 240.00 | 34.60 | 40.66 | 41.70 | 0.00 | - | 2 | 0 | 23.98% |
| IWM241231P00245000 | 2024-05-15 1:16PM EDT | 245.00 | 35.83 | 42.71 | 43.10 | 0.00 | - | 4 | 4 | 13.11% |
| IWM241231P00250000 | 2024-05-01 2:12PM EDT | 250.00 | 53.75 | 47.69 | 48.08 | 0.00 | - | - | 4 | 14.04% |
© 2024 Yahoo. All rights reserved.