iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250321C00130000 | 2024-06-26 1:02PM EDT | 130.00 | 74.00 | 74.97 | 75.39 | 0.00 | - | 3 | 4 | 46.14% |
| IWM250321C00135000 | 2024-06-17 10:02AM EDT | 135.00 | 68.00 | 70.27 | 70.69 | 0.00 | - | - | 1 | 44.07% |
| IWM250321C00140000 | 2024-04-19 3:38PM EDT | 140.00 | 59.60 | 72.68 | 73.23 | 0.00 | - | 2 | 3 | 59.91% |
| IWM250321C00145000 | 2024-06-13 11:02AM EDT | 145.00 | 61.97 | 60.94 | 61.35 | 0.00 | - | 1 | 12 | 40.02% |
| IWM250321C00150000 | 2024-06-20 3:50PM EDT | 150.00 | 55.65 | 56.32 | 56.74 | 0.00 | - | 1 | 114 | 38.09% |
| IWM250321C00155000 | 2024-05-22 11:31AM EDT | 155.00 | 58.75 | 51.53 | 52.06 | 0.00 | - | 1 | 2 | 35.94% |
| IWM250321C00160000 | 2024-06-24 9:43AM EDT | 160.00 | 47.90 | 47.27 | 47.68 | 0.00 | - | 1 | 6 | 34.45% |
| IWM250321C00165000 | 2024-06-18 9:37AM EDT | 165.00 | 42.95 | 42.86 | 43.26 | 0.00 | - | 1 | 5 | 32.74% |
| IWM250321C00170000 | 2024-06-18 10:06AM EDT | 170.00 | 38.40 | 38.57 | 38.96 | 0.00 | - | 5 | 18 | 31.16% |
| IWM250321C00175000 | 2024-07-01 11:57AM EDT | 175.00 | 34.44 | 34.40 | 34.78 | -2.66 | -7.17% | 10 | 57 | 29.67% |
| IWM250321C00180000 | 2024-06-28 9:32AM EDT | 180.00 | 33.00 | 30.40 | 30.76 | 0.00 | - | 5 | 26 | 28.29% |
| IWM250321C00185000 | 2024-06-28 11:15AM EDT | 185.00 | 28.30 | 26.58 | 26.93 | 0.00 | - | 4 | 44 | 27.03% |
| IWM250321C00190000 | 2024-06-14 11:24AM EDT | 190.00 | 22.19 | 22.98 | 23.31 | 0.00 | - | 1 | 123 | 25.87% |
| IWM250321C00191000 | 2024-06-26 9:50AM EDT | 191.00 | 21.78 | 22.28 | 22.62 | 0.00 | - | 1 | 5 | 25.66% |
| IWM250321C00192000 | 2024-06-14 11:17AM EDT | 192.00 | 20.83 | 21.60 | 21.93 | 0.00 | - | 4 | 107 | 25.44% |
| IWM250321C00193000 | 2024-05-16 12:41PM EDT | 193.00 | 28.35 | 19.85 | 20.25 | 0.00 | - | 1 | 671 | 23.69% |
| IWM250321C00194000 | 2024-06-07 9:55AM EDT | 194.00 | 21.72 | 20.27 | 20.59 | 0.00 | - | 1 | 169 | 25.02% |
| IWM250321C00195000 | 2024-06-28 9:53AM EDT | 195.00 | 21.49 | 19.62 | 19.94 | 0.00 | - | 1 | 279 | 24.83% |
| IWM250321C00196000 | 2024-06-26 10:45AM EDT | 196.00 | 18.40 | 18.98 | 19.29 | 0.00 | - | 1 | 101 | 24.62% |
| IWM250321C00197000 | 2024-05-20 10:34AM EDT | 197.00 | 25.48 | 18.76 | 19.27 | 0.00 | - | 1 | 17 | 25.34% |
| IWM250321C00198000 | 2024-06-24 11:19AM EDT | 198.00 | 19.42 | 17.73 | 18.04 | 0.00 | - | 1 | 56 | 24.24% |
| IWM250321C00199000 | 2024-06-27 10:17AM EDT | 199.00 | 17.50 | 17.12 | 17.43 | 0.00 | - | 1 | 1,526 | 24.06% |
| IWM250321C00200000 | 2024-07-01 11:36AM EDT | 200.00 | 16.60 | 16.53 | 16.83 | -1.30 | -7.26% | 3 | 4,450 | 23.87% |
| IWM250321C00201000 | 2024-06-18 3:09PM EDT | 201.00 | 16.61 | 15.94 | 16.24 | 0.00 | - | 5 | 33 | 23.69% |
| IWM250321C00202000 | 2024-06-27 3:21PM EDT | 202.00 | 16.09 | 15.37 | 15.67 | 0.00 | - | 4 | 51 | 23.53% |
| IWM250321C00203000 | 2024-06-17 2:11PM EDT | 203.00 | 15.52 | 14.81 | 15.10 | 0.00 | - | 10 | 57 | 23.35% |
| IWM250321C00204000 | 2024-06-28 11:42AM EDT | 204.00 | 15.88 | 14.26 | 14.55 | 0.00 | - | 105 | 198 | 23.18% |
| IWM250321C00205000 | 2024-06-18 12:18PM EDT | 205.00 | 14.84 | 13.73 | 14.02 | 0.00 | - | 9 | 10,065 | 23.03% |
| IWM250321C00206000 | 2024-06-28 3:49PM EDT | 206.00 | 14.09 | 13.20 | 13.49 | 0.00 | - | 60 | 1,046 | 22.87% |
| IWM250321C00207000 | 2024-06-12 9:41AM EDT | 207.00 | 16.55 | 12.70 | 12.98 | 0.00 | - | 10 | 335 | 22.72% |
| IWM250321C00208000 | 2024-06-27 1:22PM EDT | 208.00 | 12.75 | 12.21 | 12.48 | 0.00 | - | 3 | 3,077 | 22.57% |
| IWM250321C00209000 | 2024-06-25 1:51PM EDT | 209.00 | 12.10 | 11.72 | 11.98 | 0.00 | - | 1 | 489 | 22.41% |
| IWM250321C00210000 | 2024-07-01 11:19AM EDT | 210.00 | 11.39 | 11.29 | 11.47 | -0.22 | -1.89% | 2 | 1,196 | 22.22% |
| IWM250321C00211000 | 2024-06-18 1:20PM EDT | 211.00 | 11.59 | 10.83 | 11.01 | 0.00 | - | 26 | 208 | 22.08% |
| IWM250321C00212000 | 2024-06-27 4:00PM EDT | 212.00 | 11.31 | 10.39 | 10.57 | 0.00 | - | 24 | 11,419 | 21.96% |
| IWM250321C00213000 | 2024-06-18 1:20PM EDT | 213.00 | 10.67 | 9.95 | 10.13 | 0.00 | - | 81 | 441 | 21.83% |
| IWM250321C00214000 | 2024-06-28 10:44AM EDT | 214.00 | 11.19 | 9.53 | 9.71 | 0.00 | - | 41 | 156 | 21.70% |
| IWM250321C00215000 | 2024-07-01 11:46AM EDT | 215.00 | 9.07 | 9.13 | 9.30 | -1.11 | -10.90% | 1 | 5,267 | 21.59% |
| IWM250321C00220000 | 2024-07-01 12:33PM EDT | 220.00 | 7.46 | 7.28 | 7.44 | -0.44 | -5.57% | 16 | 14,772 | 21.04% |
| IWM250321C00225000 | 2024-07-01 12:54PM EDT | 225.00 | 5.86 | 5.74 | 5.90 | -0.40 | -6.39% | 4 | 17,865 | 20.61% |
| IWM250321C00230000 | 2024-07-01 10:01AM EDT | 230.00 | 4.70 | 4.49 | 4.63 | -0.26 | -5.24% | 6 | 5,111 | 20.25% |
| IWM250321C00235000 | 2024-07-01 3:53PM EDT | 235.00 | 3.57 | 3.47 | 3.61 | -0.47 | -11.63% | 9 | 495 | 19.98% |
| IWM250321C00240000 | 2024-07-01 2:59PM EDT | 240.00 | 2.81 | 2.68 | 2.80 | -0.58 | -17.11% | 5 | 9,032 | 19.78% |
| IWM250321C00245000 | 2024-06-28 10:44AM EDT | 245.00 | 2.66 | 2.05 | 2.16 | 0.00 | - | 1,501 | 2,857 | 19.62% |
| IWM250321C00250000 | 2024-07-01 2:09PM EDT | 250.00 | 1.67 | 1.57 | 1.68 | -0.08 | -4.57% | 12 | 5,514 | 19.57% |
| IWM250321C00255000 | 2024-06-25 11:28AM EDT | 255.00 | 1.34 | 1.20 | 1.30 | 0.00 | - | 1 | 1,270 | 19.54% |
| IWM250321C00260000 | 2024-07-01 10:36AM EDT | 260.00 | 1.01 | 0.93 | 1.01 | +0.03 | +3.06% | 30 | 359 | 19.55% |
| IWM250321C00265000 | 2024-07-01 3:52PM EDT | 265.00 | 0.78 | 0.72 | 0.80 | -0.01 | -1.27% | 10 | 139 | 19.66% |
| IWM250321C00270000 | 2024-07-01 3:52PM EDT | 270.00 | 0.62 | 0.60 | 0.64 | -0.01 | -1.59% | 10 | 543 | 19.81% |
| IWM250321C00275000 | 2024-07-01 10:09AM EDT | 275.00 | 0.55 | 0.46 | 0.53 | +0.02 | +3.77% | 1 | 1,991 | 20.08% |
| IWM250321C00280000 | 2024-07-01 10:29AM EDT | 280.00 | 0.43 | 0.38 | 0.44 | -0.02 | -4.44% | 3 | 2,332 | 20.34% |
| IWM250321C00285000 | 2024-07-01 1:44PM EDT | 285.00 | 0.35 | 0.31 | 0.38 | -0.05 | -12.50% | 5 | 244 | 20.70% |
| IWM250321C00290000 | 2024-06-25 9:48AM EDT | 290.00 | 0.35 | 0.27 | 0.33 | 0.00 | - | 30 | 485 | 21.08% |
| IWM250321C00295000 | 2024-06-26 10:38AM EDT | 295.00 | 0.28 | 0.23 | 0.29 | 0.00 | - | 6 | 44 | 21.46% |
| IWM250321C00300000 | 2024-07-01 1:15PM EDT | 300.00 | 0.23 | 0.19 | 0.25 | -0.03 | -11.54% | 36 | 2,359 | 21.78% |
| IWM250321C00305000 | 2024-07-01 9:43AM EDT | 305.00 | 0.24 | 0.17 | 0.22 | -0.03 | -11.11% | 5 | 79 | 22.12% |
| IWM250321C00310000 | 2024-07-01 9:43AM EDT | 310.00 | 0.21 | 0.14 | 0.20 | +0.01 | +5.00% | 5 | 598 | 22.56% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250321P00100000 | 2024-06-25 10:02AM EDT | 100.00 | 0.31 | 0.26 | 0.32 | 0.00 | - | 7 | 10 | 39.48% |
| IWM250321P00105000 | 2024-06-11 12:51PM EDT | 105.00 | 0.32 | 0.31 | 0.37 | 0.00 | - | 192 | 208 | 37.82% |
| IWM250321P00110000 | 2024-05-22 11:28AM EDT | 110.00 | 0.36 | 0.42 | 0.46 | 0.00 | - | - | 25 | 36.65% |
| IWM250321P00115000 | 2024-07-01 12:31PM EDT | 115.00 | 0.47 | 0.43 | 0.48 | -0.05 | -9.62% | 2 | 3,507 | 34.50% |
| IWM250321P00120000 | 2024-06-26 10:11AM EDT | 120.00 | 0.58 | 0.50 | 0.56 | 0.00 | - | 1 | 12,277 | 33.03% |
| IWM250321P00125000 | 2024-06-10 12:06PM EDT | 125.00 | 0.60 | 0.58 | 0.64 | 0.00 | - | 1 | 34 | 31.52% |
| IWM250321P00130000 | 2024-05-13 9:40AM EDT | 130.00 | 0.74 | 0.63 | 0.68 | 0.00 | - | 5 | 10 | 29.61% |
| IWM250321P00135000 | 2024-05-24 9:36AM EDT | 135.00 | 0.92 | 0.90 | 0.94 | 0.00 | - | 161 | 652 | 29.26% |
| IWM250321P00140000 | 2024-07-01 1:22PM EDT | 140.00 | 0.94 | 0.91 | 0.98 | -0.12 | -11.32% | 2 | 6,430 | 27.27% |
| IWM250321P00145000 | 2024-06-17 10:24AM EDT | 145.00 | 1.36 | 1.07 | 1.15 | 0.00 | - | 60 | 25,268 | 26.00% |
| IWM250321P00150000 | 2024-06-20 9:30AM EDT | 150.00 | 1.48 | 1.28 | 1.35 | 0.00 | - | 1 | 276 | 24.75% |
| IWM250321P00155000 | 2024-06-25 3:40PM EDT | 155.00 | 1.75 | 1.53 | 1.62 | 0.00 | - | 144 | 3,602 | 23.65% |
| IWM250321P00160000 | 2024-06-28 12:13PM EDT | 160.00 | 1.91 | 1.86 | 1.95 | 0.00 | - | 1 | 33,863 | 22.57% |
| IWM250321P00165000 | 2024-06-21 2:42PM EDT | 165.00 | 2.65 | 2.27 | 2.37 | 0.00 | - | 847 | 11,701 | 21.56% |
| IWM250321P00170000 | 2024-06-27 9:48AM EDT | 170.00 | 2.99 | 2.79 | 2.90 | 0.00 | - | 1 | 21,123 | 20.62% |
| IWM250321P00175000 | 2024-07-01 11:30AM EDT | 175.00 | 3.69 | 3.47 | 3.59 | 0.00 | - | 5 | 14,545 | 19.77% |
| IWM250321P00180000 | 2024-07-01 12:52PM EDT | 180.00 | 4.46 | 4.30 | 4.43 | +0.35 | +8.52% | 1 | 26,785 | 18.93% |
| IWM250321P00185000 | 2024-06-28 10:19AM EDT | 185.00 | 5.16 | 5.35 | 5.49 | 0.00 | - | 2 | 20,015 | 18.15% |
| IWM250321P00190000 | 2024-07-01 4:00PM EDT | 190.00 | 6.73 | 6.63 | 6.78 | +0.32 | +4.99% | 300 | 7,346 | 17.39% |
| IWM250321P00191000 | 2024-06-24 10:30AM EDT | 191.00 | 7.19 | 6.90 | 7.06 | 0.00 | - | 1 | 2,523 | 17.22% |
| IWM250321P00192000 | 2024-06-25 11:30AM EDT | 192.00 | 8.02 | 7.21 | 7.37 | 0.00 | - | 37 | 1,939 | 17.09% |
| IWM250321P00193000 | 2024-06-25 11:30AM EDT | 193.00 | 8.34 | 7.52 | 7.68 | 0.00 | - | 44 | 1,703 | 16.93% |
| IWM250321P00194000 | 2024-06-25 11:55AM EDT | 194.00 | 8.65 | 7.84 | 8.00 | 0.00 | - | 1 | 2,119 | 16.78% |
| IWM250321P00195000 | 2024-06-28 9:35AM EDT | 195.00 | 7.59 | 8.17 | 8.34 | 0.00 | - | 5 | 13,707 | 16.63% |
| IWM250321P00196000 | 2024-06-25 10:46AM EDT | 196.00 | 9.33 | 8.52 | 8.69 | 0.00 | - | 1 | 5,596 | 16.49% |
| IWM250321P00197000 | 2024-05-22 2:50PM EDT | 197.00 | 8.35 | 9.49 | 9.61 | 0.00 | - | 3 | 2,374 | 17.18% |
| IWM250321P00198000 | 2024-06-24 10:30AM EDT | 198.00 | 9.50 | 9.24 | 9.41 | 0.00 | - | 1 | 925 | 16.17% |
| IWM250321P00199000 | 2024-06-25 10:46AM EDT | 199.00 | 10.47 | 9.63 | 9.80 | 0.00 | - | 1 | 351 | 16.02% |
| IWM250321P00200000 | 2024-06-28 2:03PM EDT | 200.00 | 9.96 | 10.02 | 10.20 | 0.00 | - | 43 | 13,423 | 15.87% |
| IWM250321P00201000 | 2024-06-27 2:48PM EDT | 201.00 | 10.70 | 10.43 | 10.61 | 0.00 | - | 20 | 411 | 15.71% |
| IWM250321P00202000 | 2024-06-28 11:48AM EDT | 202.00 | 10.35 | 10.86 | 11.04 | 0.00 | - | 4 | 1,530 | 15.56% |
| IWM250321P00203000 | 2024-06-25 10:45AM EDT | 203.00 | 12.19 | 11.30 | 11.47 | 0.00 | - | 77 | 6,410 | 15.39% |
| IWM250321P00204000 | 2024-06-25 10:46AM EDT | 204.00 | 12.65 | 11.74 | 11.92 | 0.00 | - | 41 | 3,471 | 15.23% |
| IWM250321P00205000 | 2024-06-25 10:46AM EDT | 205.00 | 13.12 | 12.21 | 12.40 | 0.00 | - | 41 | 27,895 | 15.09% |
| IWM250321P00206000 | 2024-06-25 11:45AM EDT | 206.00 | 13.64 | 12.69 | 12.88 | 0.00 | - | 2 | 217 | 14.93% |
| IWM250321P00207000 | 2024-06-27 10:43AM EDT | 207.00 | 13.45 | 13.16 | 13.44 | 0.00 | - | 5 | 350 | 14.86% |
| IWM250321P00208000 | 2024-06-24 1:52PM EDT | 208.00 | 14.12 | 13.67 | 13.96 | 0.00 | - | 2,811 | 2,926 | 14.71% |
| IWM250321P00209000 | 2024-06-11 10:36AM EDT | 209.00 | 15.75 | 14.20 | 14.48 | 0.00 | - | 3 | 817 | 14.54% |
| IWM250321P00210000 | 2024-06-26 12:00PM EDT | 210.00 | 15.59 | 14.74 | 15.04 | 0.00 | - | 1 | 7,330 | 14.40% |
| IWM250321P00211000 | 2024-06-27 1:16PM EDT | 211.00 | 15.68 | 15.31 | 15.60 | 0.00 | - | 1 | 103 | 14.23% |
| IWM250321P00212000 | 2024-06-17 11:52AM EDT | 212.00 | 18.16 | 15.87 | 16.17 | 0.00 | - | 1 | 30 | 14.06% |
| IWM250321P00213000 | 2024-05-10 3:30PM EDT | 213.00 | 16.48 | 16.99 | 17.35 | 0.00 | - | - | 27 | 14.83% |
| IWM250321P00214000 | 2024-06-17 11:52AM EDT | 214.00 | 19.48 | 17.06 | 17.38 | 0.00 | - | 1 | 1,114 | 13.73% |
| IWM250321P00215000 | 2024-06-20 10:32AM EDT | 215.00 | 17.92 | 17.68 | 18.00 | 0.00 | - | 2 | 1,794 | 13.56% |
| IWM250321P00220000 | 2024-06-26 10:13AM EDT | 220.00 | 22.39 | 21.03 | 21.38 | 0.00 | - | 1 | 1,101 | 12.67% |
| IWM250321P00225000 | 2024-06-14 10:25AM EDT | 225.00 | 27.42 | 24.80 | 25.17 | 0.00 | - | 5 | 113 | 11.68% |
| IWM250321P00230000 | 2024-05-31 3:40PM EDT | 230.00 | 27.06 | 27.29 | 27.81 | 0.00 | - | 1 | 195 | 0.00% |
| IWM250321P00235000 | 2024-05-30 2:23PM EDT | 235.00 | 31.37 | 31.71 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00240000 | 2024-06-05 11:59AM EDT | 240.00 | 36.13 | 38.63 | 39.02 | 0.00 | - | 1 | 2 | 10.93% |
| IWM250321P00245000 | 2024-04-29 1:30PM EDT | 245.00 | 44.78 | 42.72 | 43.15 | 0.00 | - | - | 0 | 0.00% |
| IWM250321P00250000 | 2024-04-29 1:30PM EDT | 250.00 | 49.88 | 47.67 | 48.11 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321P00260000 | 2024-03-25 2:00PM EDT | 260.00 | 53.55 | 62.02 | 62.86 | 0.00 | - | 1 | 0 | 28.40% |
| IWM250321P00270000 | 2024-05-21 3:05PM EDT | 270.00 | 61.82 | 70.05 | 70.55 | 0.00 | - | 1 | 0 | 24.60% |
© 2024 Yahoo. All rights reserved.