iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250331C00140000 | 2024-05-28 10:53AM EDT | 140.00 | 71.30 | 67.01 | 67.52 | 0.00 | - | 1 | 1 | 40.82% |
| IWM250331C00150000 | 2024-05-08 11:07AM EDT | 150.00 | 60.04 | 57.91 | 58.41 | 0.00 | - | 2 | 8 | 37.37% |
| IWM250331C00155000 | 2024-04-23 10:53AM EDT | 155.00 | 51.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250331C00160000 | 2024-05-15 12:35PM EDT | 160.00 | 55.75 | 49.04 | 49.53 | 0.00 | - | 1 | 0 | 34.17% |
| IWM250331C00165000 | 2024-05-14 11:51AM EDT | 165.00 | 49.48 | 44.72 | 45.21 | 0.00 | - | 1 | 1 | 32.67% |
| IWM250331C00170000 | 2024-04-10 12:14PM EDT | 170.00 | 41.88 | 42.66 | 43.35 | 0.00 | - | 2 | 0 | 35.38% |
| IWM250331C00175000 | 2024-05-28 1:46PM EDT | 175.00 | 39.50 | 36.43 | 36.91 | 0.00 | - | 1 | 33 | 29.93% |
| IWM250331C00180000 | 2024-05-24 12:41PM EDT | 180.00 | 35.30 | 32.50 | 32.97 | 0.00 | - | 11 | 19 | 28.69% |
| IWM250331C00183000 | 2024-04-23 10:43AM EDT | 183.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM250331C00185000 | 2024-05-15 1:54PM EDT | 185.00 | 34.75 | 28.74 | 29.19 | 0.00 | - | 1 | 5 | 27.52% |
| IWM250331C00186000 | 2024-05-15 1:07PM EDT | 186.00 | 34.26 | 28.01 | 28.46 | 0.00 | - | 1 | 4 | 27.30% |
| IWM250331C00189000 | 2024-05-13 10:31AM EDT | 189.00 | 29.90 | 25.86 | 26.30 | 0.00 | - | 2 | 2 | 26.64% |
| IWM250331C00190000 | 2024-05-23 3:05PM EDT | 190.00 | 25.94 | 25.16 | 25.60 | 0.00 | - | 1 | 40 | 26.44% |
| IWM250331C00193000 | 2024-04-23 1:49PM EDT | 193.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| IWM250331C00195000 | 2024-05-22 10:21AM EDT | 195.00 | 22.27 | 21.80 | 22.22 | -3.84 | -14.71% | 2 | 4 | 25.42% |
| IWM250331C00196000 | 2024-05-17 9:50AM EDT | 196.00 | 25.99 | 21.16 | 21.57 | 0.00 | - | 1 | 1 | 25.23% |
| IWM250331C00197000 | 2024-05-01 3:02PM EDT | 197.00 | 20.95 | 20.52 | 20.94 | 0.00 | - | - | 0 | 25.05% |
| IWM250331C00199000 | 2024-05-28 1:02PM EDT | 199.00 | 21.67 | 19.28 | 19.69 | 0.00 | - | 9 | 5 | 24.68% |
| IWM250331C00200000 | 2024-05-28 1:02PM EDT | 200.00 | 20.99 | 18.68 | 19.08 | 0.00 | - | 10 | 64 | 24.50% |
| IWM250331C00201000 | 2024-04-16 2:09PM EDT | 201.00 | 17.30 | 22.50 | 22.98 | 0.00 | - | 1 | 1 | 30.48% |
| IWM250331C00203000 | 2024-05-24 9:33AM EDT | 203.00 | 18.58 | 16.92 | 17.31 | 0.00 | - | 1 | 16 | 23.98% |
| IWM250331C00204000 | 2024-05-09 3:12PM EDT | 204.00 | 19.63 | 16.36 | 16.68 | 0.00 | - | 1 | 0 | 23.73% |
| IWM250331C00205000 | 2024-05-23 12:46PM EDT | 205.00 | 18.00 | 15.81 | 16.13 | 0.00 | - | 1 | 12 | 23.57% |
| IWM250331C00206000 | 2024-04-08 3:55PM EDT | 206.00 | 20.48 | 17.45 | 17.83 | 0.00 | - | 6 | 2 | 26.45% |
| IWM250331C00207000 | 2024-05-24 11:35AM EDT | 207.00 | 16.90 | 14.73 | 15.10 | 0.00 | - | 1 | 1,002 | 23.32% |
| IWM250331C00208000 | 2024-05-24 11:19AM EDT | 208.00 | 16.40 | 14.21 | 14.57 | 0.00 | - | 5 | 11 | 23.16% |
| IWM250331C00209000 | 2024-05-29 10:00AM EDT | 209.00 | 14.30 | 13.71 | 14.08 | -0.20 | -1.38% | 1 | 6 | 23.04% |
| IWM250331C00210000 | 2024-05-22 12:47PM EDT | 210.00 | 16.99 | 13.22 | 13.56 | 0.00 | - | 10 | 12 | 22.86% |
| IWM250331C00211000 | 2024-05-28 1:51PM EDT | 211.00 | 14.47 | 12.73 | 13.09 | 0.00 | - | 2 | 7 | 22.74% |
| IWM250331C00214000 | 2024-05-03 11:14AM EDT | 214.00 | 12.86 | 11.35 | 11.68 | 0.00 | - | 4 | 3 | 22.31% |
| IWM250331C00215000 | 2024-05-22 12:47PM EDT | 215.00 | 14.33 | 10.91 | 11.24 | 0.00 | - | 10 | 12 | 22.18% |
| IWM250331C00219000 | 2024-05-15 1:07PM EDT | 219.00 | 13.66 | 9.28 | 9.60 | 0.00 | - | 1 | 1 | 21.71% |
| IWM250331C00220000 | 2024-05-28 4:00PM EDT | 220.00 | 10.44 | 8.90 | 9.22 | 0.00 | - | 3 | 9 | 21.60% |
| IWM250331C00221000 | 2024-05-22 1:26PM EDT | 221.00 | 11.50 | 8.53 | 8.86 | 0.00 | - | 2 | 25 | 21.51% |
| IWM250331C00222000 | 2024-04-04 4:05PM EDT | 222.00 | 11.95 | 9.69 | 10.17 | 0.00 | - | 2 | 1 | 23.80% |
| IWM250331C00224000 | 2024-05-29 1:06PM EDT | 224.00 | 7.70 | 7.50 | 7.82 | -0.75 | -8.88% | 41 | 2 | 21.21% |
| IWM250331C00225000 | 2024-05-28 11:49AM EDT | 225.00 | 8.83 | 7.18 | 7.49 | 0.00 | - | 15 | 23 | 21.11% |
| IWM250331C00226000 | 2024-04-22 10:55AM EDT | 226.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM250331C00227000 | 2024-05-23 3:20PM EDT | 227.00 | 7.15 | 6.57 | 6.87 | 0.00 | - | 1 | 7 | 20.93% |
| IWM250331C00228000 | 2024-04-09 12:25PM EDT | 228.00 | 10.28 | 8.68 | 9.08 | 0.00 | - | 2 | 3 | 24.63% |
| IWM250331C00229000 | 2024-05-23 3:10PM EDT | 229.00 | 6.60 | 6.00 | 6.28 | 0.00 | - | 1 | 1 | 20.74% |
| IWM250331C00230000 | 2024-05-23 1:52PM EDT | 230.00 | 6.55 | 5.73 | 6.02 | 0.00 | - | 1 | 113 | 20.68% |
| IWM250331C00231000 | 2024-04-05 11:10AM EDT | 231.00 | 8.81 | 6.85 | 7.28 | 0.00 | - | 4 | 102 | 23.02% |
| IWM250331C00232000 | 2024-05-03 11:14AM EDT | 232.00 | 6.43 | 5.23 | 5.51 | 0.00 | - | 2 | 503 | 20.54% |
| IWM250331C00235000 | 2024-05-28 11:53AM EDT | 235.00 | 4.67 | 4.54 | 4.82 | -1.14 | -19.62% | 8 | 256 | 20.35% |
| IWM250331C00240000 | 2024-05-23 2:14PM EDT | 240.00 | 4.08 | 3.58 | 3.84 | 0.00 | - | 31 | 104 | 20.10% |
| IWM250331C00245000 | 2024-05-15 10:59AM EDT | 245.00 | 4.92 | 2.81 | 3.05 | 0.00 | - | 1 | 187 | 19.91% |
| IWM250331C00250000 | 2024-05-29 9:34AM EDT | 250.00 | 2.30 | 2.20 | 2.42 | -0.45 | -16.36% | 3 | 230 | 19.78% |
| IWM250331C00255000 | 2024-05-23 2:00PM EDT | 255.00 | 2.08 | 1.72 | 1.93 | 0.00 | - | 1 | 663 | 19.73% |
| IWM250331C00260000 | 2024-05-29 9:52AM EDT | 260.00 | 1.46 | 1.34 | 1.55 | -0.24 | -14.12% | 3 | 320 | 19.74% |
| IWM250331C00265000 | 2024-05-17 11:13AM EDT | 265.00 | 2.06 | 1.05 | 1.26 | 0.00 | - | 1 | 304 | 19.83% |
| IWM250331C00270000 | 2024-05-29 10:55AM EDT | 270.00 | 1.04 | 0.83 | 1.03 | -0.03 | -2.80% | 2 | 293 | 19.93% |
| IWM250331C00275000 | 2024-05-23 2:47PM EDT | 275.00 | 0.87 | 0.65 | 0.85 | 0.00 | - | 2 | 48 | 20.09% |
| IWM250331C00280000 | 2024-05-13 10:46AM EDT | 280.00 | 1.09 | 0.52 | 0.72 | 0.00 | - | 5 | 5 | 20.33% |
| IWM250331C00285000 | 2024-05-15 1:15PM EDT | 285.00 | 1.01 | 0.41 | 0.61 | 0.00 | - | 1 | 1 | 20.56% |
| IWM250331C00290000 | 2024-05-01 3:09PM EDT | 290.00 | 0.51 | 0.33 | 0.53 | 0.00 | - | 1 | 1 | 20.87% |
| IWM250331C00300000 | 2024-05-07 2:55PM EDT | 300.00 | 0.62 | 0.21 | 0.42 | 0.00 | - | 10 | 37 | 21.60% |
PutsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250331P00140000 | 2024-05-24 1:54PM EDT | 140.00 | 1.09 | 1.10 | 1.29 | 0.00 | - | 5 | 31 | 27.15% |
| IWM250331P00145000 | 2024-05-22 2:42PM EDT | 145.00 | 1.20 | 1.31 | 1.51 | 0.00 | - | - | 2 | 26.00% |
| IWM250331P00150000 | 2024-05-23 1:02PM EDT | 150.00 | 1.55 | 1.58 | 1.77 | 0.00 | - | 1 | 56 | 24.87% |
| IWM250331P00155000 | 2024-05-28 3:43PM EDT | 155.00 | 1.79 | 1.90 | 2.09 | 0.00 | - | 4 | 13 | 23.82% |
| IWM250331P00160000 | 2024-05-24 3:30PM EDT | 160.00 | 2.11 | 2.30 | 2.42 | 0.00 | - | 32 | 84 | 22.63% |
| IWM250331P00165000 | 2024-05-23 2:27PM EDT | 165.00 | 2.96 | 2.78 | 2.95 | 0.00 | - | 2 | 20 | 21.81% |
| IWM250331P00170000 | 2024-05-28 11:01AM EDT | 170.00 | 3.00 | 3.37 | 3.60 | 0.00 | - | 1 | 279 | 21.05% |
| IWM250331P00175000 | 2024-05-29 1:11PM EDT | 175.00 | 4.24 | 4.10 | 4.35 | +0.45 | +11.87% | 4 | 160 | 20.22% |
| IWM250331P00180000 | 2024-05-29 9:46AM EDT | 180.00 | 5.15 | 4.99 | 5.25 | +0.81 | +18.66% | 4 | 11 | 19.41% |
| IWM250331P00182000 | 2024-05-03 1:23PM EDT | 182.00 | 6.44 | 5.40 | 5.67 | 0.00 | - | 1 | 3 | 19.12% |
| IWM250331P00183000 | 2024-04-12 2:48PM EDT | 183.00 | 8.62 | 5.51 | 5.87 | 0.00 | - | 2 | 2 | 18.93% |
| IWM250331P00184000 | 2024-04-08 10:47AM EDT | 184.00 | 6.70 | 6.29 | 6.52 | 0.00 | - | 1 | 2 | 19.47% |
| IWM250331P00185000 | 2024-05-22 2:33PM EDT | 185.00 | 5.47 | 6.09 | 6.34 | 0.00 | - | 2 | 11 | 18.64% |
| IWM250331P00186000 | 2024-04-04 3:40PM EDT | 186.00 | 7.84 | 7.06 | 7.45 | 0.00 | - | 3 | 2 | 19.86% |
| IWM250331P00187000 | 2024-05-20 10:18AM EDT | 187.00 | 5.60 | 6.55 | 6.83 | 0.00 | - | 1 | 2 | 18.33% |
| IWM250331P00188000 | 2024-05-09 2:58PM EDT | 188.00 | 6.68 | 6.84 | 7.09 | 0.00 | - | 1 | 2 | 18.18% |
| IWM250331P00190000 | 2024-05-24 10:25AM EDT | 190.00 | 6.73 | 7.36 | 7.64 | 0.00 | - | 3,211 | 3,603 | 17.88% |
| IWM250331P00191000 | 2024-05-28 2:21PM EDT | 191.00 | 7.73 | 7.65 | 7.92 | +0.73 | +10.43% | 1 | 15 | 17.72% |
| IWM250331P00192000 | 2024-04-04 3:45PM EDT | 192.00 | 9.59 | 8.81 | 9.22 | 0.00 | - | 2 | 1 | 19.03% |
| IWM250331P00193000 | 2024-04-04 3:45PM EDT | 193.00 | 9.75 | 9.13 | 9.55 | 0.00 | - | 2 | 1 | 18.89% |
| IWM250331P00194000 | 2024-05-01 1:57PM EDT | 194.00 | 11.80 | 8.55 | 8.84 | 0.00 | - | 3 | 4 | 17.26% |
| IWM250331P00195000 | 2024-05-07 9:30AM EDT | 195.00 | 9.11 | 8.86 | 9.17 | 0.00 | - | 1 | 188 | 17.11% |
| IWM250331P00196000 | 2024-05-01 1:24PM EDT | 196.00 | 12.70 | 9.21 | 9.51 | 0.00 | - | 60 | 60 | 16.96% |
| IWM250331P00197000 | 2024-05-01 1:29PM EDT | 197.00 | 13.10 | 9.55 | 9.86 | 0.00 | - | 136 | 138 | 16.81% |
| IWM250331P00200000 | 2024-05-17 12:03PM EDT | 200.00 | 9.20 | 10.67 | 10.98 | 0.00 | - | 4 | 8 | 16.36% |
| IWM250331P00201000 | 2024-05-22 10:17AM EDT | 201.00 | 9.42 | 11.04 | 11.38 | 0.00 | - | 1 | 1,001 | 16.21% |
| IWM250331P00202000 | 2024-05-23 3:43PM EDT | 202.00 | 11.47 | 11.46 | 11.79 | 0.00 | - | 10 | 10 | 16.06% |
| IWM250331P00203000 | 2024-05-24 9:46AM EDT | 203.00 | 11.13 | 11.87 | 12.21 | 0.00 | - | 1 | 1 | 15.91% |
| IWM250331P00204000 | 2024-05-24 11:56AM EDT | 204.00 | 11.22 | 12.30 | 12.65 | 0.00 | - | 3 | 17 | 15.76% |
| IWM250331P00205000 | 2024-05-29 12:17PM EDT | 205.00 | 12.96 | 12.74 | 13.09 | +0.86 | +7.11% | 1 | 14 | 15.60% |
| IWM250331P00206000 | 2024-05-24 9:46AM EDT | 206.00 | 12.37 | 13.20 | 13.56 | 0.00 | - | 1 | 2 | 15.46% |
| IWM250331P00212000 | 2024-05-13 11:12AM EDT | 212.00 | 15.33 | 16.25 | 16.63 | 0.00 | - | 1 | 1 | 14.55% |
| IWM250331P00215000 | 2024-04-18 9:56AM EDT | 215.00 | 25.04 | 15.35 | 15.78 | 0.00 | - | - | 6 | 10.11% |
| IWM250331P00218000 | 2024-05-06 12:11PM EDT | 218.00 | 19.75 | 19.81 | 20.24 | 0.00 | - | 2 | 1 | 13.62% |
| IWM250331P00220000 | 2024-05-17 12:03PM EDT | 220.00 | 18.13 | 21.13 | 21.57 | 0.00 | - | 3 | 23 | 13.32% |
| IWM250331P00225000 | 2024-05-15 3:01PM EDT | 225.00 | 20.95 | 24.72 | 25.19 | 0.00 | - | - | 10 | 12.57% |
| IWM250331P00227000 | 2024-05-13 3:36PM EDT | 227.00 | 25.30 | 26.28 | 26.75 | 0.00 | - | 2 | 1 | 12.28% |
| IWM250331P00230000 | 2024-05-16 3:42PM EDT | 230.00 | 24.63 | 28.75 | 29.21 | 0.00 | - | 1 | 3 | 11.88% |
| IWM250331P00231000 | 2024-05-20 12:13PM EDT | 231.00 | 24.57 | 29.60 | 30.07 | 0.00 | - | - | 1 | 11.79% |
| IWM250331P00232000 | 2024-05-29 12:14PM EDT | 232.00 | 30.64 | 30.47 | 30.94 | +2.71 | +9.70% | 2 | 3 | 11.69% |
| IWM250331P00235000 | 2024-05-22 12:30PM EDT | 235.00 | 28.25 | 33.16 | 33.62 | 0.00 | - | 150 | 145 | 11.42% |
© 2024 Yahoo. All rights reserved.