iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM261218C00095000 | 2024-06-06 9:33AM EDT | 95.00 | 116.00 | 109.78 | 114.50 | 0.00 | - | 1 | 17 | 47.81% |
| IWM261218C00100000 | 2024-06-18 11:39AM EDT | 100.00 | 108.40 | 105.51 | 110.00 | 0.00 | - | 1 | 54 | 46.13% |
| IWM261218C00105000 | 2024-04-01 1:46PM EDT | 105.00 | 113.00 | 100.94 | 105.50 | 0.00 | - | 10 | 11 | 44.49% |
| IWM261218C00110000 | 2024-06-17 2:17PM EDT | 110.00 | 99.60 | 97.05 | 101.50 | 0.00 | - | 1 | 17 | 43.72% |
| IWM261218C00115000 | 2024-05-22 10:28AM EDT | 115.00 | 103.00 | 92.31 | 97.00 | 0.00 | - | 1 | 5 | 42.10% |
| IWM261218C00120000 | 2024-06-24 9:54AM EDT | 120.00 | 92.00 | 89.00 | 93.50 | 0.00 | - | 2 | 3 | 41.99% |
| IWM261218C00125000 | 2024-06-12 10:38AM EDT | 125.00 | 92.50 | 84.61 | 89.50 | 0.00 | - | 2 | 2 | 41.04% |
| IWM261218C00130000 | 2024-06-13 12:01PM EDT | 130.00 | 82.99 | 80.55 | 85.00 | 0.00 | - | 2 | 30 | 39.40% |
| IWM261218C00135000 | 2024-06-18 9:48AM EDT | 135.00 | 78.00 | 76.54 | 81.00 | 0.00 | - | 1 | 7 | 38.41% |
| IWM261218C00140000 | 2024-06-12 3:13PM EDT | 140.00 | 79.59 | 72.59 | 77.50 | 0.00 | - | 9 | 28 | 37.98% |
| IWM261218C00145000 | 2024-05-01 11:01AM EDT | 145.00 | 65.85 | 73.54 | 78.50 | 0.00 | - | 20 | 19 | 42.53% |
| IWM261218C00150000 | 2024-06-28 2:40PM EDT | 150.00 | 68.50 | 64.89 | 69.50 | 0.00 | - | 10 | 82 | 35.79% |
| IWM261218C00155000 | 2024-05-17 3:21PM EDT | 155.00 | 70.84 | 59.00 | 63.96 | 0.00 | - | 5 | 5 | 33.03% |
| IWM261218C00160000 | 2024-06-26 10:22AM EDT | 160.00 | 58.60 | 57.53 | 62.00 | 0.00 | - | 5 | 42 | 34.00% |
| IWM261218C00165000 | 2024-06-13 11:30AM EDT | 165.00 | 57.50 | 54.01 | 58.50 | 0.00 | - | 6 | 16 | 33.29% |
| IWM261218C00170000 | 2024-06-27 2:48PM EDT | 170.00 | 52.80 | 50.58 | 55.00 | 0.00 | - | 3 | 41 | 32.51% |
| IWM261218C00175000 | 2024-06-21 10:28AM EDT | 175.00 | 49.50 | 47.25 | 51.50 | 0.00 | - | 1 | 28 | 31.69% |
| IWM261218C00180000 | 2024-06-14 10:49AM EDT | 180.00 | 45.00 | 45.90 | 47.08 | 0.00 | - | 6 | 65 | 29.99% |
| IWM261218C00185000 | 2024-06-28 11:22AM EDT | 185.00 | 43.20 | 40.91 | 45.19 | -1.20 | -2.70% | 1 | 525 | 30.47% |
| IWM261218C00190000 | 2024-06-13 10:04AM EDT | 190.00 | 40.85 | 37.90 | 42.06 | 0.00 | - | 1 | 23 | 29.78% |
| IWM261218C00195000 | 2024-06-26 10:39AM EDT | 195.00 | 36.00 | 35.02 | 39.04 | 0.00 | - | 1 | 58 | 29.12% |
| IWM261218C00200000 | 2024-07-01 11:38AM EDT | 200.00 | 34.00 | 32.26 | 36.14 | -4.50 | -11.69% | 21 | 1,515 | 28.49% |
| IWM261218C00205000 | 2024-07-01 12:43PM EDT | 205.00 | 31.30 | 29.63 | 33.37 | -2.89 | -8.45% | 1 | 117 | 27.89% |
| IWM261218C00210000 | 2024-06-25 3:35PM EDT | 210.00 | 28.50 | 27.12 | 30.73 | 0.00 | - | 6 | 2,612 | 27.32% |
| IWM261218C00215000 | 2024-06-28 4:04PM EDT | 215.00 | 27.60 | 24.74 | 28.20 | 0.00 | - | 1 | 18 | 26.77% |
| IWM261218C00220000 | 2024-06-27 10:29AM EDT | 220.00 | 24.21 | 22.63 | 25.84 | 0.00 | - | 1 | 3,890 | 26.27% |
| IWM261218C00225000 | 2024-06-07 3:08PM EDT | 225.00 | 22.60 | 20.37 | 23.60 | 0.00 | - | 2 | 21 | 25.79% |
| IWM261218C00230000 | 2024-06-24 9:38AM EDT | 230.00 | 20.46 | 18.39 | 21.50 | 0.00 | - | 1 | 3,525 | 25.33% |
| IWM261218C00235000 | 2024-06-13 10:26AM EDT | 235.00 | 18.59 | 16.53 | 19.54 | 0.00 | - | 9 | 66 | 24.91% |
| IWM261218C00240000 | 2024-06-28 1:54PM EDT | 240.00 | 16.90 | 14.81 | 17.72 | 0.00 | - | 2 | 1,056 | 24.52% |
| IWM261218C00245000 | 2024-06-18 9:45AM EDT | 245.00 | 15.00 | 13.23 | 16.03 | 0.00 | - | 1 | 1,724 | 24.15% |
| IWM261218C00250000 | 2024-06-26 3:21PM EDT | 250.00 | 13.40 | 11.77 | 14.49 | +0.70 | +5.51% | 1 | 227 | 23.82% |
| IWM261218C00255000 | 2024-04-03 10:37AM EDT | 255.00 | 15.95 | 11.82 | 15.35 | 0.00 | - | 2 | 102 | 25.49% |
| IWM261218C00260000 | 2024-06-26 9:30AM EDT | 260.00 | 10.25 | 9.24 | 11.79 | 0.00 | - | 5 | 265 | 23.24% |
| IWM261218C00265000 | 2024-07-01 10:13AM EDT | 265.00 | 9.29 | 8.38 | 9.95 | +0.01 | +0.11% | 2 | 6,076 | 22.36% |
| IWM261218C00270000 | 2024-06-26 9:47AM EDT | 270.00 | 7.88 | 7.40 | 8.94 | 0.00 | - | 1 | 1,665 | 22.17% |
| IWM261218C00275000 | 2024-06-26 11:16AM EDT | 275.00 | 7.30 | 6.54 | 8.04 | -0.46 | -5.93% | 18 | 7,258 | 22.00% |
| IWM261218C00280000 | 2024-04-01 11:42AM EDT | 280.00 | 10.68 | 5.32 | 8.11 | 0.00 | - | 2 | 217 | 22.79% |
| IWM261218C00285000 | 2024-05-20 1:36PM EDT | 285.00 | 8.56 | 4.27 | 7.70 | 0.00 | - | 10 | 1,633 | 23.05% |
| IWM261218C00290000 | 2024-06-14 11:54AM EDT | 290.00 | 4.99 | 4.50 | 5.88 | 0.00 | - | 9 | 604 | 21.66% |
| IWM261218C00295000 | 2024-07-01 10:33AM EDT | 295.00 | 4.85 | 3.96 | 5.31 | +0.10 | +2.11% | 1 | 2,864 | 21.58% |
| IWM261218C00300000 | 2024-07-01 1:57PM EDT | 300.00 | 4.25 | 4.20 | 4.79 | -0.05 | -1.16% | 10 | 3,449 | 21.51% |
| IWM261218C00305000 | 2024-07-01 2:00PM EDT | 305.00 | 3.88 | 3.07 | 4.34 | +0.21 | +5.72% | 2 | 214 | 21.47% |
| IWM261218C00310000 | 2024-07-01 1:59PM EDT | 310.00 | 3.47 | 2.70 | 3.92 | -0.06 | -1.70% | 46 | 393 | 21.42% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM261218P00095000 | 2024-07-01 2:46PM EDT | 95.00 | 1.25 | 0.94 | 1.59 | -0.07 | -5.30% | 1 | 135 | 30.34% |
| IWM261218P00100000 | 2024-06-27 3:30PM EDT | 100.00 | 1.45 | 1.11 | 1.79 | 0.00 | - | 25 | 54 | 29.27% |
| IWM261218P00105000 | 2024-03-20 9:30AM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| IWM261218P00110000 | 2024-06-12 9:40AM EDT | 110.00 | 1.59 | 1.53 | 2.28 | 0.00 | - | 1 | 381 | 27.36% |
| IWM261218P00115000 | 2024-02-08 11:10AM EDT | 115.00 | 3.27 | 0.51 | 5.50 | 0.00 | - | 2 | 1 | 32.97% |
| IWM261218P00120000 | 2024-05-22 9:40AM EDT | 120.00 | 2.57 | 1.52 | 3.94 | 0.00 | - | 603 | 603 | 27.94% |
| IWM261218P00125000 | 2024-06-20 9:50AM EDT | 125.00 | 2.96 | 2.43 | 3.31 | 0.00 | - | 114 | 3,280 | 24.89% |
| IWM261218P00130000 | 2024-06-20 10:50AM EDT | 130.00 | 3.40 | 2.81 | 3.75 | 0.00 | - | 78 | 132 | 24.15% |
| IWM261218P00135000 | 2024-07-01 1:10PM EDT | 135.00 | 3.80 | 3.25 | 4.25 | -0.23 | -5.71% | 18 | 1,420 | 23.44% |
| IWM261218P00140000 | 2024-07-01 3:54PM EDT | 140.00 | 4.28 | 3.76 | 4.81 | -0.38 | -8.15% | 5 | 5,161 | 22.76% |
| IWM261218P00145000 | 2024-06-28 1:10PM EDT | 145.00 | 5.09 | 4.33 | 5.45 | 0.00 | - | 1 | 12,206 | 22.12% |
| IWM261218P00150000 | 2024-06-27 3:30PM EDT | 150.00 | 5.60 | 4.98 | 6.16 | 0.00 | - | 25 | 8,185 | 21.49% |
| IWM261218P00155000 | 2024-07-01 10:33AM EDT | 155.00 | 6.25 | 5.71 | 6.96 | -0.53 | -7.82% | 1 | 415 | 20.88% |
| IWM261218P00160000 | 2024-06-25 11:34AM EDT | 160.00 | 7.89 | 6.57 | 7.85 | 0.00 | - | 2 | 15,199 | 20.29% |
| IWM261218P00165000 | 2024-07-01 2:42PM EDT | 165.00 | 8.34 | 7.48 | 8.44 | +0.21 | +2.58% | 2 | 9,184 | 19.28% |
| IWM261218P00170000 | 2024-06-28 11:47AM EDT | 170.00 | 9.04 | 8.53 | 9.93 | 0.00 | - | 1,070 | 20,115 | 19.14% |
| IWM261218P00175000 | 2024-06-28 10:41AM EDT | 175.00 | 10.30 | 9.69 | 11.14 | 0.00 | - | 3 | 30,896 | 18.58% |
| IWM261218P00180000 | 2024-06-28 3:48PM EDT | 180.00 | 11.75 | 10.98 | 12.48 | 0.00 | - | 201 | 5,595 | 18.03% |
| IWM261218P00185000 | 2024-06-25 9:54AM EDT | 185.00 | 13.31 | 12.40 | 13.95 | 0.00 | - | 1 | 2,903 | 17.48% |
| IWM261218P00190000 | 2024-06-25 11:34AM EDT | 190.00 | 15.68 | 13.51 | 15.96 | 0.00 | - | 2 | 615 | 17.27% |
| IWM261218P00195000 | 2024-06-14 3:33PM EDT | 195.00 | 18.09 | 15.20 | 17.74 | 0.00 | - | 5 | 476 | 16.73% |
| IWM261218P00200000 | 2024-07-01 3:26PM EDT | 200.00 | 19.00 | 17.04 | 19.69 | +0.88 | +4.86% | 2 | 9,006 | 16.19% |
| IWM261218P00205000 | 2024-06-28 4:10PM EDT | 205.00 | 19.73 | 19.06 | 21.82 | 0.00 | - | 4 | 121 | 15.66% |
| IWM261218P00210000 | 2024-06-25 3:39PM EDT | 210.00 | 22.70 | 21.25 | 24.15 | 0.00 | - | 2 | 7,320 | 15.14% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 215.00 | 26.71 | 22.52 | 27.00 | 0.00 | - | 1 | 3 | 14.88% |
| IWM261218P00220000 | 2024-06-05 12:56PM EDT | 220.00 | 26.74 | 26.24 | 29.42 | 0.00 | - | 1 | 5 | 14.10% |
| IWM261218P00225000 | 2024-06-04 10:36AM EDT | 225.00 | 30.19 | 29.05 | 32.40 | 0.00 | - | 3 | 26 | 13.59% |
| IWM261218P00230000 | 2024-06-28 3:34PM EDT | 230.00 | 33.80 | 32.10 | 35.59 | 0.00 | - | 2 | 24 | 13.07% |
| IWM261218P00235000 | 2024-06-27 3:30PM EDT | 235.00 | 37.19 | 35.40 | 39.09 | 0.00 | - | 1 | 20 | 12.63% |
| IWM261218P00240000 | 2024-06-28 1:47PM EDT | 240.00 | 39.72 | 38.97 | 42.84 | 0.00 | - | 1 | 3 | 12.22% |
| IWM261218P00245000 | 2024-06-14 11:37AM EDT | 245.00 | 46.60 | 42.79 | 46.92 | 0.00 | - | 1 | 32 | 11.97% |
| IWM261218P00250000 | 2024-05-31 3:30PM EDT | 250.00 | 47.08 | 45.01 | 49.97 | 0.00 | - | 6 | 11 | 9.77% |
| IWM261218P00255000 | 2024-05-17 3:55PM EDT | 255.00 | 48.57 | 54.00 | 58.91 | 0.00 | - | 1 | 0 | 15.89% |
| IWM261218P00265000 | 2024-05-14 1:39PM EDT | 265.00 | 58.96 | 61.00 | 65.83 | 0.00 | - | - | 0 | 13.26% |
| IWM261218P00270000 | 2024-03-22 9:37AM EDT | 270.00 | 62.00 | 74.50 | 79.32 | 0.00 | - | 1 | 0 | 23.75% |
| IWM261218P00275000 | 2024-05-14 1:39PM EDT | 275.00 | 68.89 | 71.00 | 75.79 | 0.00 | - | 5 | 0 | 14.44% |
| IWM261218P00300000 | 2024-02-21 11:04AM EDT | 300.00 | 101.50 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218P00310000 | 2024-04-10 9:43AM EDT | 310.00 | 108.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.