iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250117C00085000 | 2024-05-06 3:01PM EDT | 85.00 | 120.85 | 124.09 | 124.56 | 0.00 | - | 8 | 46 | 64.33% |
| IWM250117C00090000 | 2024-05-13 3:55PM EDT | 90.00 | 116.32 | 119.27 | 119.74 | 0.00 | - | 2 | 21 | 62.29% |
| IWM250117C00095000 | 2024-03-01 2:20PM EDT | 95.00 | 113.02 | 117.45 | 118.60 | 0.00 | - | 1 | 51 | 79.76% |
| IWM250117C00100000 | 2024-05-15 12:14PM EDT | 100.00 | 110.73 | 109.64 | 110.11 | 0.00 | - | 1 | 225 | 58.13% |
| IWM250117C00105000 | 2024-01-05 11:46AM EDT | 105.00 | 94.19 | 91.90 | 93.62 | 0.00 | - | 15 | 75 | 0.00% |
| IWM250117C00110000 | 2024-05-06 12:32PM EDT | 110.00 | 96.85 | 100.03 | 100.50 | 0.00 | - | 1 | 305 | 53.97% |
| IWM250117C00115000 | 2024-04-12 12:15PM EDT | 115.00 | 88.25 | 91.57 | 92.13 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250117C00120000 | 2024-05-17 10:41AM EDT | 120.00 | 90.75 | 90.45 | 90.92 | +6.15 | +7.27% | 1 | 104 | 51.01% |
| IWM250117C00125000 | 2024-04-25 9:34AM EDT | 125.00 | 73.50 | 85.67 | 86.14 | 0.00 | - | 5 | 60 | 48.89% |
| IWM250117C00130000 | 2024-04-10 3:28PM EDT | 130.00 | 75.30 | 77.28 | 77.84 | 0.00 | - | 1 | 89 | 0.00% |
| IWM250117C00135000 | 2024-05-15 12:56PM EDT | 135.00 | 77.67 | 76.16 | 76.62 | 0.00 | - | 1 | 38 | 44.78% |
| IWM250117C00140000 | 2024-04-25 3:12PM EDT | 140.00 | 61.30 | 71.43 | 71.90 | 0.00 | - | 3 | 84 | 42.83% |
| IWM250117C00141000 | 2024-04-29 9:32AM EDT | 141.00 | 63.56 | 70.49 | 70.96 | 0.00 | - | 3 | 4 | 42.45% |
| IWM250117C00142000 | 2024-01-29 4:22PM EDT | 142.00 | 63.03 | 64.97 | 66.44 | 0.00 | - | 1 | 6 | 24.27% |
| IWM250117C00143000 | 2024-04-29 9:33AM EDT | 143.00 | 61.80 | 68.62 | 69.08 | 0.00 | - | 1 | 10 | 41.69% |
| IWM250117C00144000 | 2023-11-09 4:09PM EDT | 144.00 | 34.10 | 49.62 | 51.31 | 0.00 | - | 5 | 11 | 0.00% |
| IWM250117C00145000 | 2024-04-11 11:30AM EDT | 145.00 | 61.10 | 63.19 | 63.74 | 0.00 | - | 2 | 226 | 25.83% |
| IWM250117C00146000 | 2023-11-20 3:33PM EDT | 146.00 | 42.40 | 57.04 | 59.33 | 0.00 | - | 1 | 1 | 0.00% |
| IWM250117C00147000 | 2024-04-11 11:31AM EDT | 147.00 | 59.40 | 61.33 | 61.88 | 0.00 | - | 2 | 10 | 25.99% |
| IWM250117C00148000 | 2023-10-30 12:07PM EDT | 148.00 | 28.47 | 40.05 | 40.92 | 0.00 | - | 1 | 12 | 0.00% |
| IWM250117C00149000 | 2024-05-17 9:36AM EDT | 149.00 | 63.00 | 63.01 | 63.47 | +24.79 | +64.88% | 1 | 25 | 39.44% |
| IWM250117C00150000 | 2024-05-15 1:05PM EDT | 150.00 | 63.60 | 62.08 | 62.53 | 0.00 | - | 13 | 199 | 39.04% |
| IWM250117C00151000 | 2024-02-28 11:29AM EDT | 151.00 | 58.43 | 64.80 | 65.90 | 0.00 | - | 2 | 5 | 49.92% |
| IWM250117C00152000 | 2023-12-14 12:06PM EDT | 152.00 | 53.66 | 48.45 | 50.09 | 0.00 | - | 1 | 1 | 0.00% |
| IWM250117C00153000 | 2024-04-23 9:30AM EDT | 153.00 | 48.70 | 59.30 | 59.75 | 0.00 | - | 1 | 2 | 37.96% |
| IWM250117C00154000 | 2024-04-26 12:05PM EDT | 154.00 | 50.10 | 58.37 | 58.83 | 0.00 | - | 4 | 11 | 37.62% |
| IWM250117C00155000 | 2024-04-17 9:48AM EDT | 155.00 | 48.30 | 57.45 | 57.90 | 0.00 | - | 1 | 40 | 37.24% |
| IWM250117C00156000 | 2024-03-08 10:30AM EDT | 156.00 | 59.14 | 54.70 | 55.42 | 0.00 | - | 9 | 9 | 32.38% |
| IWM250117C00157000 | 2023-11-06 10:52AM EDT | 157.00 | 29.46 | 37.07 | 38.48 | 0.00 | - | 5 | 6 | 0.00% |
| IWM250117C00158000 | 2023-06-29 9:53AM EDT | 158.00 | 43.39 | 49.92 | 53.32 | 0.00 | - | - | 2 | 31.02% |
| IWM250117C00159000 | 2024-04-25 9:55AM EDT | 159.00 | 42.15 | 53.78 | 54.23 | 0.00 | - | 2 | 5 | 35.83% |
| IWM250117C00160000 | 2024-05-15 1:24PM EDT | 160.00 | 53.95 | 52.87 | 53.32 | 0.00 | - | 1 | 277 | 35.49% |
| IWM250117C00161000 | 2024-05-09 1:13PM EDT | 161.00 | 49.70 | 51.97 | 52.41 | 0.00 | - | 1 | 13 | 35.15% |
| IWM250117C00162000 | 2024-01-26 4:31PM EDT | 162.00 | 42.97 | 45.49 | 46.90 | 0.00 | - | 1 | 53 | 19.96% |
| IWM250117C00163000 | 2024-05-16 4:01PM EDT | 163.00 | 50.46 | 50.16 | 50.60 | 0.00 | - | 6 | 636 | 34.48% |
| IWM250117C00164000 | 2024-02-15 11:55AM EDT | 164.00 | 47.00 | 45.78 | 46.49 | 0.00 | - | 1 | 39 | 25.43% |
| IWM250117C00165000 | 2024-05-15 9:30AM EDT | 165.00 | 49.88 | 48.36 | 48.81 | 0.00 | - | 1 | 146 | 33.84% |
| IWM250117C00166000 | 2024-05-06 3:05PM EDT | 166.00 | 44.80 | 47.47 | 47.91 | 0.00 | - | 1 | 32 | 33.50% |
| IWM250117C00167000 | 2024-01-03 2:57PM EDT | 167.00 | 41.63 | 37.07 | 38.39 | 0.00 | - | 1 | 37 | 0.00% |
| IWM250117C00168000 | 2024-05-17 12:17PM EDT | 168.00 | 46.03 | 45.69 | 46.13 | +2.83 | +6.55% | 3 | 37 | 32.85% |
| IWM250117C00169000 | 2024-04-25 12:11PM EDT | 169.00 | 34.82 | 44.81 | 45.25 | 0.00 | - | 6 | 12 | 32.54% |
| IWM250117C00170000 | 2024-05-15 10:33AM EDT | 170.00 | 44.35 | 43.93 | 44.37 | 0.00 | - | 8 | 794 | 32.23% |
| IWM250117C00171000 | 2024-02-09 1:53PM EDT | 171.00 | 37.48 | 44.35 | 45.04 | 0.00 | - | 1 | 5 | 35.20% |
| IWM250117C00172000 | 2024-04-24 2:37PM EDT | 172.00 | 34.24 | 42.19 | 42.62 | 0.00 | - | 5 | 151 | 31.62% |
| IWM250117C00173000 | 2024-04-24 2:37PM EDT | 173.00 | 33.47 | 41.32 | 41.76 | 0.00 | - | 5 | 91 | 31.33% |
| IWM250117C00174000 | 2024-05-15 12:52PM EDT | 174.00 | 41.80 | 40.46 | 40.89 | 0.00 | - | 2 | 134 | 31.02% |
| IWM250117C00175000 | 2024-05-17 3:18PM EDT | 175.00 | 39.64 | 39.61 | 40.04 | -0.49 | -1.22% | 24 | 2,498 | 30.74% |
| IWM250117C00176000 | 2024-04-30 11:47AM EDT | 176.00 | 30.70 | 38.76 | 39.19 | 0.00 | - | 3 | 50 | 30.46% |
| IWM250117C00177000 | 2024-04-15 10:55AM EDT | 177.00 | 31.57 | 38.52 | 38.99 | 0.00 | - | 1 | 175 | 31.45% |
| IWM250117C00178000 | 2024-05-14 12:34PM EDT | 178.00 | 36.12 | 37.08 | 37.50 | 0.00 | - | 10 | 32 | 29.89% |
| IWM250117C00179000 | 2024-05-07 10:24AM EDT | 179.00 | 34.73 | 36.24 | 36.66 | 0.00 | - | 30 | 68 | 29.60% |
| IWM250117C00180000 | 2024-05-17 2:25PM EDT | 180.00 | 35.24 | 35.42 | 35.84 | -0.68 | -1.89% | 30 | 1,717 | 29.35% |
| IWM250117C00181000 | 2024-05-17 2:25PM EDT | 181.00 | 34.44 | 34.60 | 35.01 | -3.02 | -8.06% | 10 | 540 | 29.07% |
| IWM250117C00182000 | 2024-05-15 9:38AM EDT | 182.00 | 35.15 | 33.78 | 34.20 | 0.00 | - | 1 | 243 | 28.82% |
| IWM250117C00183000 | 2024-05-14 3:40PM EDT | 183.00 | 32.33 | 32.97 | 33.39 | 0.00 | - | 6 | 327 | 28.57% |
| IWM250117C00184000 | 2024-04-01 2:28PM EDT | 184.00 | 35.15 | 26.33 | 26.88 | 0.00 | - | 3 | 367 | 16.97% |
| IWM250117C00185000 | 2024-05-17 3:00PM EDT | 185.00 | 31.36 | 31.38 | 31.79 | -0.27 | -0.85% | 10 | 5,924 | 28.06% |
| IWM250117C00186000 | 2024-05-17 3:00PM EDT | 186.00 | 30.59 | 30.59 | 31.00 | +1.99 | +6.96% | 10 | 1,525 | 27.81% |
| IWM250117C00187000 | 2024-05-15 3:08PM EDT | 187.00 | 30.90 | 29.82 | 30.22 | 0.00 | - | 1 | 102 | 27.57% |
| IWM250117C00188000 | 2024-05-16 12:35PM EDT | 188.00 | 29.57 | 29.05 | 29.45 | 0.00 | - | 1 | 119 | 27.34% |
| IWM250117C00189000 | 2024-05-15 3:50PM EDT | 189.00 | 29.29 | 28.28 | 28.68 | 0.00 | - | 5 | 55 | 27.10% |
| IWM250117C00190000 | 2024-05-15 3:34PM EDT | 190.00 | 28.55 | 27.53 | 27.80 | 0.00 | - | 45 | 5,002 | 26.67% |
| IWM250117C00191000 | 2024-05-15 10:08AM EDT | 191.00 | 27.36 | 26.78 | 27.18 | 0.00 | - | 10 | 241 | 26.66% |
| IWM250117C00192000 | 2024-05-09 1:03PM EDT | 192.00 | 24.43 | 26.04 | 26.44 | 0.00 | - | 11 | 410 | 26.44% |
| IWM250117C00193000 | 2024-05-08 3:30PM EDT | 193.00 | 22.90 | 25.31 | 25.70 | 0.00 | - | 124 | 294 | 26.21% |
| IWM250117C00194000 | 2024-05-15 3:24PM EDT | 194.00 | 25.71 | 24.59 | 24.98 | 0.00 | - | 1 | 139 | 26.00% |
| IWM250117C00195000 | 2024-05-17 10:36AM EDT | 195.00 | 24.25 | 23.88 | 24.27 | -0.71 | -2.84% | 1 | 4,410 | 25.80% |
| IWM250117C00196000 | 2024-05-14 12:45PM EDT | 196.00 | 22.52 | 23.18 | 23.56 | 0.00 | - | 20 | 222 | 25.59% |
| IWM250117C00197000 | 2024-05-03 9:33AM EDT | 197.00 | 20.09 | 22.49 | 22.87 | 0.00 | - | 1 | 2,721 | 25.39% |
| IWM250117C00198000 | 2024-05-15 3:02PM EDT | 198.00 | 22.80 | 21.81 | 22.18 | 0.00 | - | 1 | 283 | 25.19% |
| IWM250117C00199000 | 2024-05-14 9:30AM EDT | 199.00 | 21.01 | 21.14 | 21.51 | 0.00 | - | 5 | 185 | 25.00% |
| IWM250117C00200000 | 2024-05-17 3:35PM EDT | 200.00 | 20.40 | 20.48 | 20.84 | -0.50 | -2.39% | 177 | 17,148 | 24.81% |
| IWM250117C00201000 | 2024-05-14 9:30AM EDT | 201.00 | 20.10 | 19.82 | 20.19 | 0.00 | - | 1 | 163 | 24.63% |
| IWM250117C00202000 | 2024-05-17 3:48PM EDT | 202.00 | 19.12 | 19.19 | 19.54 | +1.17 | +6.52% | 2 | 403 | 24.43% |
| IWM250117C00203000 | 2024-05-15 2:40PM EDT | 203.00 | 19.50 | 18.56 | 18.91 | 0.00 | - | 1 | 128 | 24.26% |
| IWM250117C00204000 | 2024-05-15 3:57PM EDT | 204.00 | 19.13 | 17.94 | 18.29 | 0.00 | - | 1 | 234 | 24.09% |
| IWM250117C00205000 | 2024-05-17 3:57PM EDT | 205.00 | 17.41 | 17.34 | 17.64 | -0.49 | -2.74% | 40 | 6,430 | 23.86% |
| IWM250117C00206000 | 2024-05-15 11:48AM EDT | 206.00 | 17.79 | 16.74 | 17.08 | 0.00 | - | 16 | 871 | 23.75% |
| IWM250117C00207000 | 2024-05-17 11:28AM EDT | 207.00 | 16.37 | 16.22 | 16.42 | -0.86 | -4.99% | 2 | 716 | 23.47% |
| IWM250117C00208000 | 2024-05-17 2:20PM EDT | 208.00 | 15.52 | 15.64 | 15.85 | -0.59 | -3.66% | 6 | 1,203 | 23.33% |
| IWM250117C00209000 | 2024-05-17 3:56PM EDT | 209.00 | 15.12 | 15.08 | 15.29 | -0.30 | -1.95% | 1 | 244 | 23.17% |
| IWM250117C00210000 | 2024-05-17 3:55PM EDT | 210.00 | 14.53 | 14.54 | 14.74 | -0.20 | -1.36% | 57 | 9,384 | 23.02% |
| IWM250117C00211000 | 2024-05-17 3:48PM EDT | 211.00 | 13.90 | 14.00 | 14.21 | -0.42 | -2.93% | 110 | 407 | 22.89% |
| IWM250117C00212000 | 2024-05-17 11:24AM EDT | 212.00 | 13.62 | 13.48 | 13.68 | -0.48 | -3.40% | 104 | 2,056 | 22.74% |
| IWM250117C00213000 | 2024-05-16 11:46AM EDT | 213.00 | 13.63 | 12.93 | 13.17 | 0.00 | - | 1 | 4,935 | 22.60% |
| IWM250117C00214000 | 2024-05-17 11:22AM EDT | 214.00 | 12.66 | 12.47 | 12.68 | -0.29 | -2.24% | 1 | 2,358 | 22.48% |
| IWM250117C00215000 | 2024-05-17 3:04PM EDT | 215.00 | 11.98 | 11.99 | 12.19 | -0.63 | -5.00% | 5 | 3,429 | 22.35% |
| IWM250117C00216000 | 2024-05-16 9:30AM EDT | 216.00 | 12.30 | 11.51 | 11.72 | 0.00 | - | 1 | 1,110 | 22.23% |
| IWM250117C00217000 | 2024-05-16 10:44AM EDT | 217.00 | 11.72 | 11.10 | 11.24 | 0.00 | - | 800 | 675 | 22.08% |
| IWM250117C00218000 | 2024-05-16 9:38AM EDT | 218.00 | 11.18 | 10.65 | 10.79 | 0.00 | - | 10 | 521 | 21.96% |
| IWM250117C00219000 | 2024-05-06 10:18AM EDT | 219.00 | 9.77 | 10.21 | 10.36 | 0.00 | - | 55 | 942 | 21.85% |
| IWM250117C00220000 | 2024-05-17 3:01PM EDT | 220.00 | 9.67 | 9.79 | 9.93 | -0.19 | -1.93% | 410 | 17,013 | 21.73% |
| IWM250117C00221000 | 2024-05-13 11:33AM EDT | 221.00 | 8.82 | 9.38 | 9.52 | 0.00 | - | 1 | 97 | 21.62% |
| IWM250117C00222000 | 2024-05-17 10:54AM EDT | 222.00 | 9.23 | 8.98 | 9.12 | -0.35 | -3.65% | 7 | 185 | 21.51% |
| IWM250117C00223000 | 2024-05-13 10:48AM EDT | 223.00 | 8.32 | 8.59 | 8.73 | 0.00 | - | 4 | 458 | 21.40% |
| IWM250117C00224000 | 2024-05-13 3:39PM EDT | 224.00 | 7.48 | 8.22 | 8.35 | 0.00 | - | 4 | 389 | 21.29% |
| IWM250117C00225000 | 2024-05-17 12:18PM EDT | 225.00 | 8.01 | 7.86 | 7.99 | -0.09 | -1.11% | 2 | 4,552 | 21.20% |
| IWM250117C00230000 | 2024-05-17 3:59PM EDT | 230.00 | 6.32 | 6.25 | 6.37 | -0.18 | -2.77% | 75 | 29,453 | 20.78% |
| IWM250117C00235000 | 2024-05-17 3:59PM EDT | 235.00 | 5.01 | 4.93 | 5.04 | -0.13 | -2.53% | 5 | 1,126 | 20.46% |
| IWM250117C00240000 | 2024-05-17 3:22PM EDT | 240.00 | 3.89 | 3.87 | 3.98 | -0.14 | -3.47% | 103 | 6,733 | 20.26% |
| IWM250117C00245000 | 2024-05-17 12:59PM EDT | 245.00 | 3.08 | 3.03 | 3.13 | -0.21 | -6.38% | 4 | 2,558 | 20.11% |
| IWM250117C00250000 | 2024-05-17 3:59PM EDT | 250.00 | 2.41 | 2.37 | 2.46 | -0.12 | -4.74% | 57 | 5,445 | 20.04% |
| IWM250117C00255000 | 2024-05-17 3:22PM EDT | 255.00 | 1.88 | 1.85 | 1.94 | -0.08 | -4.08% | 119 | 1,581 | 20.03% |
| IWM250117C00260000 | 2024-05-17 3:17PM EDT | 260.00 | 1.46 | 1.45 | 1.53 | -0.13 | -8.18% | 20,049 | 6,835 | 20.06% |
| IWM250117C00265000 | 2024-05-17 2:04PM EDT | 265.00 | 1.15 | 1.14 | 1.21 | -0.15 | -11.54% | 7 | 4,338 | 20.12% |
| IWM250117C00270000 | 2024-05-17 1:20PM EDT | 270.00 | 0.92 | 0.90 | 0.97 | -0.08 | -8.00% | 12 | 2,578 | 20.25% |
| IWM250117C00275000 | 2024-05-17 11:20AM EDT | 275.00 | 0.75 | 0.72 | 0.78 | -0.02 | -2.60% | 5 | 1,632 | 20.40% |
| IWM250117C00280000 | 2024-05-17 11:30AM EDT | 280.00 | 0.61 | 0.58 | 0.63 | -0.03 | -4.69% | 6 | 2,914 | 20.56% |
| IWM250117C00285000 | 2024-05-17 3:52PM EDT | 285.00 | 0.50 | 0.47 | 0.52 | -0.03 | -5.66% | 11 | 2,830 | 20.80% |
| IWM250117C00290000 | 2024-05-17 9:43AM EDT | 290.00 | 0.42 | 0.41 | 0.44 | -0.07 | -14.29% | 1 | 634 | 21.11% |
| IWM250117C00295000 | 2024-05-17 3:54PM EDT | 295.00 | 0.36 | 0.33 | 0.37 | -0.01 | -2.70% | 12 | 1,575 | 21.39% |
| IWM250117C00300000 | 2024-05-17 2:13PM EDT | 300.00 | 0.30 | 0.29 | 0.32 | -0.02 | -6.25% | 16 | 4,633 | 21.73% |
| IWM250117C00305000 | 2024-04-25 11:11AM EDT | 305.00 | 0.21 | 0.23 | 0.27 | 0.00 | - | 1 | 8 | 21.97% |
| IWM250117C00310000 | 2024-05-14 10:05AM EDT | 310.00 | 0.23 | 0.20 | 0.24 | 0.00 | - | 1 | 491 | 22.36% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250117P00085000 | 2024-05-14 9:31AM EDT | 85.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 1 | 1,669 | 45.02% |
| IWM250117P00090000 | 2024-04-12 10:15AM EDT | 90.00 | 0.30 | 0.12 | 0.16 | 0.00 | - | 1 | 1,459 | 43.90% |
| IWM250117P00095000 | 2024-04-30 12:51PM EDT | 95.00 | 0.27 | 0.13 | 0.17 | 0.00 | - | 2 | 4,079 | 41.60% |
| IWM250117P00100000 | 2024-05-15 3:33PM EDT | 100.00 | 0.19 | 0.16 | 0.20 | 0.00 | - | 9 | 2,608 | 39.94% |
| IWM250117P00105000 | 2024-05-10 2:11PM EDT | 105.00 | 0.27 | 0.20 | 0.24 | 0.00 | - | 1 | 350 | 38.43% |
| IWM250117P00110000 | 2024-05-15 9:54AM EDT | 110.00 | 0.26 | 0.26 | 0.28 | 0.00 | - | 1 | 8,295 | 36.87% |
| IWM250117P00115000 | 2024-05-10 10:05AM EDT | 115.00 | 0.34 | 0.29 | 0.33 | 0.00 | - | 2 | 630 | 35.40% |
| IWM250117P00120000 | 2024-05-17 2:44PM EDT | 120.00 | 0.38 | 0.35 | 0.40 | +0.03 | +8.57% | 2 | 522 | 34.13% |
| IWM250117P00125000 | 2024-05-16 10:45AM EDT | 125.00 | 0.42 | 0.42 | 0.47 | 0.00 | - | 50 | 4,786 | 32.74% |
| IWM250117P00130000 | 2024-05-17 10:13AM EDT | 130.00 | 0.53 | 0.50 | 0.55 | -0.02 | -3.64% | 1 | 711 | 31.37% |
| IWM250117P00135000 | 2024-05-14 10:16AM EDT | 135.00 | 0.65 | 0.59 | 0.64 | 0.00 | - | 5 | 2,105 | 30.02% |
| IWM250117P00140000 | 2024-05-17 3:57PM EDT | 140.00 | 0.71 | 0.69 | 0.75 | +0.01 | +1.43% | 1 | 18,534 | 28.71% |
| IWM250117P00141000 | 2024-05-06 9:54AM EDT | 141.00 | 0.98 | 0.71 | 0.77 | 0.00 | - | 5 | 107 | 28.42% |
| IWM250117P00142000 | 2024-05-15 10:52AM EDT | 142.00 | 0.74 | 0.74 | 0.80 | 0.00 | - | 10 | 384 | 28.20% |
| IWM250117P00143000 | 2024-04-26 12:00PM EDT | 143.00 | 1.36 | 0.76 | 0.82 | 0.00 | - | 2 | 27 | 27.91% |
| IWM250117P00144000 | 2024-05-17 3:22PM EDT | 144.00 | 0.83 | 0.79 | 0.85 | -0.97 | -53.89% | 1 | 246 | 27.67% |
| IWM250117P00145000 | 2024-05-15 11:03AM EDT | 145.00 | 0.81 | 0.82 | 0.88 | 0.00 | - | 3 | 13,267 | 27.44% |
| IWM250117P00146000 | 2024-05-15 12:59PM EDT | 146.00 | 0.83 | 0.85 | 0.91 | 0.00 | - | 5 | 38 | 27.20% |
| IWM250117P00147000 | 2024-05-03 9:31AM EDT | 147.00 | 1.25 | 0.88 | 0.94 | 0.00 | - | 3 | 476 | 26.94% |
| IWM250117P00148000 | 2024-03-28 9:30AM EDT | 148.00 | 1.43 | 1.57 | 1.64 | 0.00 | - | 1 | 40 | 30.15% |
| IWM250117P00149000 | 2024-05-17 10:57AM EDT | 149.00 | 0.96 | 0.94 | 1.00 | -1.48 | -60.66% | 96 | 134 | 26.43% |
| IWM250117P00150000 | 2024-05-17 3:29PM EDT | 150.00 | 1.01 | 0.97 | 1.04 | +0.04 | +4.12% | 325 | 22,643 | 26.22% |
| IWM250117P00151000 | 2024-05-15 12:48PM EDT | 151.00 | 1.00 | 1.01 | 1.07 | 0.00 | - | 1 | 741 | 25.95% |
| IWM250117P00152000 | 2024-05-06 9:56AM EDT | 152.00 | 1.43 | 1.05 | 1.11 | 0.00 | - | 1 | 322 | 25.73% |
| IWM250117P00153000 | 2024-05-15 9:38AM EDT | 153.00 | 1.08 | 1.08 | 1.15 | 0.00 | - | 3 | 242 | 25.50% |
| IWM250117P00154000 | 2024-05-16 2:18PM EDT | 154.00 | 1.13 | 1.13 | 1.19 | 0.00 | - | 6 | 2,351 | 25.27% |
| IWM250117P00155000 | 2024-05-16 1:45PM EDT | 155.00 | 1.19 | 1.17 | 1.23 | 0.00 | - | 6 | 14,618 | 25.03% |
| IWM250117P00156000 | 2024-04-26 10:31AM EDT | 156.00 | 2.17 | 1.21 | 1.28 | 0.00 | - | 6 | 135 | 24.83% |
| IWM250117P00157000 | 2024-05-15 11:21AM EDT | 157.00 | 1.25 | 1.26 | 1.33 | 0.00 | - | 2 | 3,863 | 24.62% |
| IWM250117P00158000 | 2024-05-08 2:57PM EDT | 158.00 | 1.70 | 1.31 | 1.38 | 0.00 | - | 1 | 744 | 24.40% |
| IWM250117P00159000 | 2024-05-15 3:50PM EDT | 159.00 | 1.35 | 1.36 | 1.43 | 0.00 | - | 2 | 352 | 24.18% |
| IWM250117P00160000 | 2024-05-17 2:05PM EDT | 160.00 | 1.47 | 1.41 | 1.49 | +0.04 | +2.80% | 11 | 52,457 | 23.99% |
| IWM250117P00161000 | 2024-05-15 3:46PM EDT | 161.00 | 1.46 | 1.47 | 1.54 | 0.00 | - | 2 | 510 | 23.74% |
| IWM250117P00162000 | 2024-05-14 3:04PM EDT | 162.00 | 1.70 | 1.53 | 1.60 | 0.00 | - | 1 | 362 | 23.54% |
| IWM250117P00163000 | 2024-05-15 9:36AM EDT | 163.00 | 1.57 | 1.59 | 1.67 | 0.00 | - | 14 | 774 | 23.36% |
| IWM250117P00164000 | 2024-05-15 11:10AM EDT | 164.00 | 1.63 | 1.66 | 1.73 | 0.00 | - | 10 | 41 | 23.13% |
| IWM250117P00165000 | 2024-05-17 10:01AM EDT | 165.00 | 1.77 | 1.73 | 1.80 | +0.03 | +1.72% | 1 | 15,555 | 22.94% |
| IWM250117P00166000 | 2024-05-14 3:47PM EDT | 166.00 | 1.97 | 1.80 | 1.88 | 0.00 | - | 1 | 417 | 22.77% |
| IWM250117P00167000 | 2024-05-15 11:10AM EDT | 167.00 | 1.85 | 1.88 | 1.95 | 0.00 | - | 10 | 1,890 | 22.55% |
| IWM250117P00168000 | 2024-05-14 3:03PM EDT | 168.00 | 2.15 | 1.95 | 2.03 | 0.00 | - | 3 | 824 | 22.36% |
| IWM250117P00169000 | 2024-05-15 3:29PM EDT | 169.00 | 2.04 | 2.04 | 2.12 | 0.00 | - | 200 | 803 | 22.19% |
| IWM250117P00170000 | 2024-05-16 3:23PM EDT | 170.00 | 2.11 | 2.12 | 2.21 | 0.00 | - | 26 | 23,162 | 22.01% |
| IWM250117P00171000 | 2024-05-14 2:26PM EDT | 171.00 | 2.49 | 2.22 | 2.30 | 0.00 | - | 2 | 945 | 21.81% |
| IWM250117P00172000 | 2024-05-15 9:32AM EDT | 172.00 | 2.29 | 2.31 | 2.40 | 0.00 | - | 20 | 1,547 | 21.64% |
| IWM250117P00173000 | 2024-05-17 11:32AM EDT | 173.00 | 2.48 | 2.41 | 2.50 | +0.10 | +4.20% | 51 | 2,229 | 21.46% |
| IWM250117P00174000 | 2024-05-14 2:04PM EDT | 174.00 | 2.89 | 2.52 | 2.61 | 0.00 | - | 2 | 1,823 | 21.29% |
| IWM250117P00175000 | 2024-05-16 1:46PM EDT | 175.00 | 2.65 | 2.63 | 2.72 | 0.00 | - | 2 | 19,918 | 21.11% |
| IWM250117P00176000 | 2024-05-16 2:36PM EDT | 176.00 | 2.78 | 2.75 | 2.84 | 0.00 | - | 62 | 3,030 | 20.95% |
| IWM250117P00177000 | 2024-05-16 9:57AM EDT | 177.00 | 2.88 | 2.87 | 2.96 | 0.00 | - | 2 | 1,213 | 20.77% |
| IWM250117P00178000 | 2024-05-13 9:30AM EDT | 178.00 | 3.51 | 3.00 | 3.09 | 0.00 | - | 10 | 980 | 20.61% |
| IWM250117P00179000 | 2024-04-17 3:35PM EDT | 179.00 | 7.19 | 3.13 | 3.23 | 0.00 | - | 34 | 3,389 | 20.45% |
| IWM250117P00180000 | 2024-05-17 12:08PM EDT | 180.00 | 3.31 | 3.27 | 3.37 | +0.02 | +0.61% | 8 | 25,551 | 20.28% |
| IWM250117P00181000 | 2024-05-17 1:30PM EDT | 181.00 | 3.46 | 3.42 | 3.52 | 0.00 | - | 200 | 1,382 | 20.13% |
| IWM250117P00182000 | 2024-04-29 2:11PM EDT | 182.00 | 5.65 | 3.57 | 3.67 | 0.00 | - | 2 | 5,834 | 19.96% |
| IWM250117P00183000 | 2024-05-13 10:35AM EDT | 183.00 | 4.30 | 3.73 | 3.84 | 0.00 | - | 1 | 781 | 19.82% |
| IWM250117P00184000 | 2024-05-09 10:47AM EDT | 184.00 | 4.79 | 3.90 | 4.01 | 0.00 | - | 2 | 660 | 19.66% |
| IWM250117P00185000 | 2024-05-16 2:15PM EDT | 185.00 | 4.13 | 4.08 | 4.18 | 0.00 | - | 13 | 47,059 | 19.50% |
| IWM250117P00186000 | 2024-04-25 2:52PM EDT | 186.00 | 8.03 | 4.26 | 4.37 | 0.00 | - | 4 | 1,744 | 19.36% |
| IWM250117P00187000 | 2024-05-07 2:19PM EDT | 187.00 | 5.52 | 4.45 | 4.56 | 0.00 | - | 2 | 656 | 19.20% |
| IWM250117P00188000 | 2024-05-02 3:37PM EDT | 188.00 | 7.34 | 4.66 | 4.76 | 0.00 | - | 1 | 324 | 19.04% |
| IWM250117P00189000 | 2024-04-24 11:26AM EDT | 189.00 | 8.63 | 4.86 | 4.98 | 0.00 | - | 50 | 290 | 18.92% |
| IWM250117P00190000 | 2024-05-17 1:34PM EDT | 190.00 | 5.18 | 5.08 | 5.19 | +0.08 | +1.57% | 2,000 | 12,571 | 18.75% |
| IWM250117P00191000 | 2024-04-30 11:34AM EDT | 191.00 | 9.01 | 5.31 | 5.42 | 0.00 | - | 2 | 756 | 18.61% |
| IWM250117P00192000 | 2024-05-17 12:20PM EDT | 192.00 | 5.60 | 5.54 | 5.66 | -0.85 | -13.18% | 9 | 1,789 | 18.47% |
| IWM250117P00193000 | 2024-05-14 10:07AM EDT | 193.00 | 6.48 | 5.79 | 5.91 | 0.00 | - | 20 | 730 | 18.33% |
| IWM250117P00194000 | 2024-05-14 10:07AM EDT | 194.00 | 6.76 | 6.04 | 6.16 | 0.00 | - | 30 | 1,231 | 18.18% |
| IWM250117P00195000 | 2024-05-17 11:20AM EDT | 195.00 | 6.36 | 6.31 | 6.43 | +0.24 | +3.92% | 24 | 5,755 | 18.04% |
| IWM250117P00196000 | 2024-05-17 11:19AM EDT | 196.00 | 6.63 | 6.58 | 6.71 | -0.66 | -9.05% | 8 | 307 | 17.90% |
| IWM250117P00197000 | 2024-05-17 11:24AM EDT | 197.00 | 6.96 | 6.87 | 6.99 | -0.64 | -8.42% | 60 | 5,802 | 17.75% |
| IWM250117P00198000 | 2024-05-17 3:15PM EDT | 198.00 | 7.25 | 7.17 | 7.29 | -0.54 | -6.93% | 180 | 450 | 17.61% |
| IWM250117P00199000 | 2024-05-17 11:24AM EDT | 199.00 | 7.58 | 7.47 | 7.60 | -0.01 | -0.13% | 67 | 331 | 17.47% |
| IWM250117P00200000 | 2024-05-17 2:24PM EDT | 200.00 | 7.98 | 7.79 | 7.92 | +0.15 | +1.92% | 90 | 15,030 | 17.32% |
| IWM250117P00201000 | 2024-05-17 11:20AM EDT | 201.00 | 8.18 | 8.12 | 8.25 | -1.50 | -15.50% | 27 | 625 | 17.18% |
| IWM250117P00202000 | 2024-05-17 11:19AM EDT | 202.00 | 8.51 | 8.46 | 8.60 | -0.15 | -1.73% | 22 | 720 | 17.04% |
| IWM250117P00203000 | 2024-05-17 11:17AM EDT | 203.00 | 8.85 | 8.82 | 8.95 | -1.04 | -10.52% | 3 | 565 | 16.89% |
| IWM250117P00204000 | 2024-05-17 11:18AM EDT | 204.00 | 9.22 | 9.18 | 9.32 | +0.04 | +0.44% | 1 | 402 | 16.75% |
| IWM250117P00205000 | 2024-05-17 2:59PM EDT | 205.00 | 9.66 | 9.56 | 9.70 | +0.21 | +2.22% | 30 | 8,532 | 16.61% |
| IWM250117P00206000 | 2024-05-17 2:59PM EDT | 206.00 | 10.07 | 9.95 | 10.09 | +0.05 | +0.50% | 21 | 868 | 16.46% |
| IWM250117P00207000 | 2024-05-16 1:45PM EDT | 207.00 | 10.42 | 10.36 | 10.50 | 0.00 | - | 10 | 326 | 16.32% |
| IWM250117P00208000 | 2024-05-15 2:51PM EDT | 208.00 | 10.58 | 10.77 | 10.92 | 0.00 | - | 13 | 454 | 16.17% |
| IWM250117P00209000 | 2024-05-17 11:24AM EDT | 209.00 | 11.36 | 11.20 | 11.35 | +0.26 | +2.34% | 1 | 1,614 | 16.02% |
| IWM250117P00210000 | 2024-05-17 11:19AM EDT | 210.00 | 11.70 | 11.65 | 11.80 | +0.35 | +3.08% | 2 | 4,654 | 15.88% |
| IWM250117P00211000 | 2024-05-17 11:19AM EDT | 211.00 | 12.16 | 12.11 | 12.26 | +0.30 | +2.53% | 1 | 435 | 15.73% |
| IWM250117P00212000 | 2024-05-17 11:19AM EDT | 212.00 | 12.63 | 12.58 | 12.73 | +0.25 | +2.02% | 2 | 192 | 15.58% |
| IWM250117P00213000 | 2024-05-17 11:19AM EDT | 213.00 | 13.13 | 13.07 | 13.22 | -2.05 | -13.50% | 4 | 1,406 | 15.43% |
| IWM250117P00214000 | 2024-05-14 2:14PM EDT | 214.00 | 14.74 | 13.56 | 13.84 | 0.00 | - | 1 | 73 | 15.45% |
| IWM250117P00215000 | 2024-05-15 3:47PM EDT | 215.00 | 13.72 | 14.08 | 14.37 | 0.00 | - | 2 | 191 | 15.31% |
| IWM250117P00216000 | 2024-05-13 9:35AM EDT | 216.00 | 16.12 | 14.62 | 14.91 | 0.00 | - | 1 | 33 | 15.17% |
| IWM250117P00217000 | 2024-05-15 10:49AM EDT | 217.00 | 15.15 | 15.18 | 15.46 | 0.00 | - | 2 | 52 | 15.02% |
| IWM250117P00218000 | 2024-04-29 2:11PM EDT | 218.00 | 21.34 | 15.74 | 16.03 | 0.00 | - | 2 | 55 | 14.88% |
| IWM250117P00219000 | 2024-02-27 4:09PM EDT | 219.00 | 20.84 | 15.97 | 16.69 | 0.00 | - | - | 1 | 14.85% |
| IWM250117P00220000 | 2024-05-17 3:34PM EDT | 220.00 | 17.20 | 16.93 | 17.28 | +0.69 | +4.18% | 1 | 1,085 | 14.69% |
| IWM250117P00222000 | 2024-03-27 11:10AM EDT | 222.00 | 19.70 | 25.48 | 25.95 | 0.00 | - | 1 | 23 | 25.94% |
| IWM250117P00223000 | 2024-04-29 3:54PM EDT | 223.00 | 25.16 | 18.83 | 19.20 | 0.00 | - | 2 | 26 | 14.29% |
| IWM250117P00224000 | 2024-04-29 1:28PM EDT | 224.00 | 25.69 | 19.50 | 19.88 | 0.00 | - | 2 | 2 | 14.17% |
| IWM250117P00225000 | 2024-05-10 2:03PM EDT | 225.00 | 23.54 | 20.19 | 20.57 | 0.00 | - | 1 | 63 | 14.04% |
| IWM250117P00230000 | 2024-05-16 3:26PM EDT | 230.00 | 23.65 | 23.85 | 24.25 | 0.00 | - | 200 | 1,040 | 13.40% |
| IWM250117P00235000 | 2024-05-08 9:43AM EDT | 235.00 | 32.50 | 27.90 | 28.32 | 0.00 | - | 8 | 17 | 12.84% |
| IWM250117P00240000 | 2024-05-08 1:30PM EDT | 240.00 | 37.00 | 32.27 | 32.69 | 0.00 | - | 5 | 15 | 12.28% |
| IWM250117P00245000 | 2024-04-17 3:41PM EDT | 245.00 | 51.75 | 36.90 | 37.32 | 0.00 | - | 1 | 0 | 11.87% |
| IWM250117P00250000 | 2024-05-17 10:35AM EDT | 250.00 | 41.74 | 41.78 | 42.20 | -15.12 | -26.59% | 1 | 2 | 12.22% |
| IWM250117P00255000 | 2024-03-05 12:48PM EDT | 255.00 | 50.59 | 50.51 | 51.27 | 0.00 | - | 9 | 0 | 25.90% |
| IWM250117P00260000 | 2024-05-17 10:35AM EDT | 260.00 | 51.66 | 51.77 | 52.20 | -4.02 | -7.22% | 1 | 0 | 14.31% |
| IWM250117P00270000 | 2023-03-29 11:31AM EDT | 270.00 | 95.51 | 92.00 | 97.00 | 0.00 | - | - | 0 | 76.56% |
| IWM250117P00275000 | 2023-04-04 11:14AM EDT | 275.00 | 100.18 | 102.00 | 107.00 | 0.00 | - | - | 0 | 85.65% |
| IWM250117P00280000 | 2024-03-26 3:42PM EDT | 280.00 | 74.35 | 83.46 | 84.27 | 0.00 | - | 10 | 0 | 48.37% |
| IWM250117P00285000 | 2024-03-26 3:42PM EDT | 285.00 | 79.38 | 88.46 | 89.26 | 0.00 | - | 10 | 0 | 49.80% |
| IWM250117P00290000 | 2023-12-13 1:33PM EDT | 290.00 | 104.36 | 95.81 | 97.71 | 0.00 | - | - | 0 | 55.47% |
| IWM250117P00295000 | 2023-12-20 1:32PM EDT | 295.00 | 93.30 | 101.72 | 103.08 | 0.00 | - | - | 0 | 57.94% |
| IWM250117P00300000 | 2024-05-17 2:27PM EDT | 300.00 | 92.30 | 91.76 | 92.20 | +1.10 | +1.21% | 5 | 0 | 21.51% |
© 2024 Yahoo. All rights reserved.