iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816C00095000 | 2024-06-21 3:53PM EDT | 95.00 | 106.04 | 106.16 | 106.28 | 0.00 | - | 1 | 98 | 106.15% |
| IWM240816C00100000 | 2024-06-12 9:49AM EDT | 100.00 | 107.50 | 101.20 | 101.32 | 0.00 | - | 1 | 8 | 100.64% |
| IWM240816C00105000 | 2024-04-22 12:22PM EDT | 105.00 | 90.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240816C00110000 | 2024-06-14 10:30AM EDT | 110.00 | 89.80 | 91.29 | 91.41 | 0.00 | - | 1 | 3 | 90.38% |
| IWM240816C00115000 | 2024-06-14 2:26PM EDT | 115.00 | 84.59 | 86.34 | 86.46 | 0.00 | - | 2 | 2 | 85.50% |
| IWM240816C00120000 | 2024-06-14 12:46PM EDT | 120.00 | 79.57 | 81.39 | 81.51 | 0.00 | - | 8 | 5 | 80.76% |
| IWM240816C00125000 | 2024-06-14 12:16PM EDT | 125.00 | 74.80 | 76.44 | 76.56 | 0.00 | - | - | 22 | 76.07% |
| IWM240816C00130000 | 2024-06-14 11:54AM EDT | 130.00 | 69.59 | 71.51 | 71.61 | 0.00 | - | 48 | 24 | 71.63% |
| IWM240816C00135000 | 2024-06-14 11:52AM EDT | 135.00 | 64.58 | 66.56 | 66.67 | 0.00 | - | 369 | 183 | 67.14% |
| IWM240816C00140000 | 2024-06-14 12:46PM EDT | 140.00 | 59.84 | 61.60 | 61.72 | 0.00 | - | 248 | 124 | 62.57% |
| IWM240816C00145000 | 2024-06-14 12:45PM EDT | 145.00 | 54.91 | 56.66 | 56.78 | 0.00 | - | 73 | 40 | 58.25% |
| IWM240816C00150000 | 2024-06-17 9:31AM EDT | 150.00 | 49.89 | 51.73 | 51.84 | 0.00 | - | 1 | 99 | 54.02% |
| IWM240816C00151000 | 2024-06-14 11:52AM EDT | 151.00 | 48.85 | 50.74 | 50.86 | 0.00 | - | 9 | 6 | 53.19% |
| IWM240816C00152000 | 2024-06-14 11:19AM EDT | 152.00 | 48.40 | 49.75 | 49.87 | 0.00 | - | - | 48 | 52.31% |
| IWM240816C00153000 | 2024-06-14 11:18AM EDT | 153.00 | 47.37 | 48.77 | 48.89 | 0.00 | - | - | 3 | 51.53% |
| IWM240816C00155000 | 2024-06-18 10:08AM EDT | 155.00 | 46.85 | 46.80 | 46.91 | 0.00 | - | - | 1 | 50.34% |
| IWM240816C00158000 | 2024-06-14 10:47AM EDT | 158.00 | 42.17 | 43.84 | 43.96 | 0.00 | - | 1 | 0 | 47.86% |
| IWM240816C00159000 | 2024-05-30 3:49PM EDT | 159.00 | 45.94 | 42.86 | 42.98 | 0.00 | - | 1 | 2 | 47.06% |
| IWM240816C00160000 | 2024-05-30 3:36PM EDT | 160.00 | 45.61 | 41.88 | 41.99 | 0.00 | - | 1 | 7 | 46.17% |
| IWM240816C00162000 | 2024-06-14 10:44AM EDT | 162.00 | 38.11 | 39.91 | 40.03 | 0.00 | - | - | 2 | 44.56% |
| IWM240816C00164000 | 2024-05-13 11:22AM EDT | 164.00 | 43.95 | 41.71 | 41.81 | 0.00 | - | 2 | 1 | 65.32% |
| IWM240816C00165000 | 2024-05-13 1:49PM EDT | 165.00 | 41.88 | 40.73 | 40.83 | 0.00 | - | 1 | 16 | 64.16% |
| IWM240816C00166000 | 2024-05-10 10:28AM EDT | 166.00 | 40.83 | 36.46 | 36.75 | 0.00 | - | - | 0 | 45.83% |
| IWM240816C00168000 | 2024-06-21 3:31PM EDT | 168.00 | 33.65 | 34.03 | 34.15 | 0.00 | - | 1 | 280 | 39.62% |
| IWM240816C00169000 | 2024-06-14 10:45AM EDT | 169.00 | 31.38 | 33.06 | 33.17 | 0.00 | - | 1 | 6 | 38.79% |
| IWM240816C00170000 | 2024-06-14 10:45AM EDT | 170.00 | 30.40 | 32.09 | 32.20 | 0.00 | - | 1 | 27 | 38.04% |
| IWM240816C00171000 | 2024-06-14 10:45AM EDT | 171.00 | 29.50 | 31.11 | 31.23 | 0.00 | - | 1 | 6 | 37.26% |
| IWM240816C00172000 | 2024-03-28 10:31AM EDT | 172.00 | 42.83 | 30.13 | 30.39 | 0.00 | - | 1 | 10 | 37.33% |
| IWM240816C00173000 | 2024-06-14 11:30AM EDT | 173.00 | 28.16 | 29.18 | 29.29 | 0.00 | - | 1 | 12 | 35.68% |
| IWM240816C00174000 | 2024-06-18 1:06PM EDT | 174.00 | 29.15 | 28.22 | 28.33 | 0.00 | - | 4 | 11 | 34.95% |
| IWM240816C00175000 | 2024-06-24 11:39AM EDT | 175.00 | 29.21 | 27.26 | 27.37 | 0.00 | - | 1 | 52 | 34.20% |
| IWM240816C00176000 | 2024-06-14 11:56AM EDT | 176.00 | 24.83 | 26.30 | 26.41 | 0.00 | - | 18 | 56 | 33.46% |
| IWM240816C00177000 | 2024-06-25 2:29PM EDT | 177.00 | 25.60 | 25.35 | 25.46 | -0.67 | -2.55% | 6 | 49 | 32.75% |
| IWM240816C00178000 | 2024-06-24 10:43AM EDT | 178.00 | 26.12 | 24.40 | 24.52 | 0.00 | - | 1 | 22 | 32.08% |
| IWM240816C00179000 | 2024-06-25 9:36AM EDT | 179.00 | 23.42 | 23.46 | 23.58 | +0.31 | +1.34% | 1 | 43 | 31.41% |
| IWM240816C00180000 | 2024-06-24 4:00PM EDT | 180.00 | 23.26 | 22.53 | 22.64 | 0.00 | - | 1 | 343 | 30.70% |
| IWM240816C00181000 | 2024-06-24 10:24AM EDT | 181.00 | 23.38 | 21.60 | 21.71 | 0.00 | - | 3 | 235 | 30.04% |
| IWM240816C00182000 | 2024-06-24 12:57PM EDT | 182.00 | 21.85 | 20.68 | 20.79 | 0.00 | - | 4 | 528 | 29.41% |
| IWM240816C00183000 | 2024-06-14 1:53PM EDT | 183.00 | 18.51 | 19.77 | 19.88 | 0.00 | - | 76 | 109 | 28.80% |
| IWM240816C00184000 | 2024-06-21 1:02PM EDT | 184.00 | 18.70 | 18.87 | 18.98 | 0.00 | - | 1 | 144 | 28.22% |
| IWM240816C00185000 | 2024-06-24 4:01PM EDT | 185.00 | 18.64 | 17.98 | 18.08 | 0.00 | - | 39 | 295 | 27.60% |
| IWM240816C00186000 | 2024-06-20 11:42AM EDT | 186.00 | 17.95 | 17.10 | 17.20 | 0.00 | - | 2 | 919 | 27.05% |
| IWM240816C00187000 | 2024-06-25 4:06PM EDT | 187.00 | 16.23 | 16.24 | 16.33 | -1.88 | -10.38% | 28 | 726 | 26.51% |
| IWM240816C00188000 | 2024-06-25 1:09PM EDT | 188.00 | 15.17 | 15.38 | 15.47 | -1.13 | -6.93% | 4 | 241 | 25.97% |
| IWM240816C00189000 | 2024-06-24 4:01PM EDT | 189.00 | 15.18 | 14.53 | 14.62 | 0.00 | - | 30 | 852 | 25.44% |
| IWM240816C00190000 | 2024-06-25 9:51AM EDT | 190.00 | 13.74 | 13.71 | 13.79 | -1.37 | -9.07% | 1 | 28,272 | 24.94% |
| IWM240816C00191000 | 2024-06-25 1:11PM EDT | 191.00 | 12.74 | 12.89 | 12.98 | -1.76 | -12.14% | 2 | 342 | 24.48% |
| IWM240816C00192000 | 2024-06-24 10:37AM EDT | 192.00 | 13.45 | 12.10 | 12.18 | 0.00 | - | 4 | 274 | 24.01% |
| IWM240816C00193000 | 2024-06-21 9:32AM EDT | 193.00 | 11.09 | 11.33 | 11.41 | 0.00 | - | 1 | 206 | 23.59% |
| IWM240816C00194000 | 2024-06-24 3:52PM EDT | 194.00 | 11.68 | 10.57 | 10.65 | 0.00 | - | 15 | 353 | 23.16% |
| IWM240816C00195000 | 2024-06-25 4:01PM EDT | 195.00 | 9.80 | 9.85 | 9.92 | -1.44 | -12.81% | 3,532 | 21,635 | 22.77% |
| IWM240816C00196000 | 2024-06-24 2:07PM EDT | 196.00 | 9.94 | 9.14 | 9.20 | 0.00 | - | 5 | 212 | 22.35% |
| IWM240816C00197000 | 2024-06-24 9:34AM EDT | 197.00 | 8.37 | 8.45 | 8.52 | -0.45 | -5.10% | 1 | 515 | 22.01% |
| IWM240816C00198000 | 2024-06-25 1:35PM EDT | 198.00 | 7.85 | 7.79 | 7.86 | -1.06 | -11.90% | 43 | 851 | 21.66% |
| IWM240816C00199000 | 2024-06-25 12:28PM EDT | 199.00 | 7.00 | 7.17 | 7.22 | -0.95 | -11.95% | 71 | 2,211 | 21.31% |
| IWM240816C00200000 | 2024-06-25 4:02PM EDT | 200.00 | 6.51 | 6.58 | 6.62 | -0.59 | -8.31% | 1,249 | 30,686 | 21.01% |
| IWM240816C00201000 | 2024-06-25 3:39PM EDT | 201.00 | 6.04 | 6.01 | 6.05 | -0.60 | -9.04% | 735 | 5,413 | 20.73% |
| IWM240816C00202000 | 2024-06-25 3:43PM EDT | 202.00 | 5.46 | 5.48 | 5.51 | -0.91 | -14.29% | 352 | 3,438 | 20.47% |
| IWM240816C00203000 | 2024-06-25 3:52PM EDT | 203.00 | 5.02 | 4.97 | 5.00 | -0.53 | -9.55% | 227 | 1,340 | 20.22% |
| IWM240816C00204000 | 2024-06-25 1:47PM EDT | 204.00 | 4.55 | 4.49 | 4.53 | -0.64 | -12.33% | 75 | 3,651 | 20.01% |
| IWM240816C00205000 | 2024-06-25 4:05PM EDT | 205.00 | 4.05 | 4.05 | 4.09 | -0.52 | -11.38% | 968 | 18,521 | 19.83% |
| IWM240816C00206000 | 2024-06-25 3:52PM EDT | 206.00 | 3.63 | 3.64 | 3.68 | -0.49 | -11.89% | 261 | 3,381 | 19.64% |
| IWM240816C00207000 | 2024-06-25 4:09PM EDT | 207.00 | 3.29 | 3.27 | 3.30 | -0.68 | -17.13% | 171 | 7,875 | 19.48% |
| IWM240816C00208000 | 2024-06-25 4:11PM EDT | 208.00 | 2.95 | 2.92 | 2.95 | -0.47 | -13.74% | 311 | 33,514 | 19.32% |
| IWM240816C00209000 | 2024-06-25 4:04PM EDT | 209.00 | 2.57 | 2.60 | 2.63 | -0.58 | -18.41% | 641 | 9,628 | 19.19% |
| IWM240816C00210000 | 2024-06-25 4:13PM EDT | 210.00 | 2.33 | 2.31 | 2.34 | -0.35 | -13.06% | 6,738 | 70,780 | 19.08% |
| IWM240816C00211000 | 2024-06-25 4:04PM EDT | 211.00 | 2.04 | 2.05 | 2.08 | -0.38 | -15.70% | 12,889 | 48,563 | 18.99% |
| IWM240816C00212000 | 2024-06-25 3:34PM EDT | 212.00 | 1.82 | 1.81 | 1.84 | -0.31 | -14.55% | 69 | 11,747 | 18.90% |
| IWM240816C00213000 | 2024-06-25 1:50PM EDT | 213.00 | 1.66 | 1.59 | 1.62 | -0.24 | -12.63% | 39 | 3,494 | 18.81% |
| IWM240816C00214000 | 2024-06-25 4:01PM EDT | 214.00 | 1.39 | 1.39 | 1.42 | -0.39 | -21.91% | 6,526 | 8,595 | 18.71% |
| IWM240816C00215000 | 2024-06-25 4:13PM EDT | 215.00 | 1.24 | 1.22 | 1.25 | -0.26 | -17.33% | 296 | 16,742 | 18.67% |
| IWM240816C00216000 | 2024-06-25 4:14PM EDT | 216.00 | 1.09 | 1.07 | 1.09 | -0.29 | -21.01% | 227 | 5,060 | 18.59% |
| IWM240816C00217000 | 2024-06-25 3:52PM EDT | 217.00 | 0.95 | 0.93 | 0.96 | -0.21 | -18.10% | 70 | 21,240 | 18.59% |
| IWM240816C00218000 | 2024-06-25 3:45PM EDT | 218.00 | 0.83 | 0.81 | 0.84 | -0.28 | -25.23% | 37 | 4,117 | 18.57% |
| IWM240816C00219000 | 2024-06-25 3:12PM EDT | 219.00 | 0.70 | 0.71 | 0.73 | -0.23 | -24.73% | 121 | 6,922 | 18.53% |
| IWM240816C00220000 | 2024-06-25 3:36PM EDT | 220.00 | 0.63 | 0.62 | 0.64 | -0.14 | -18.18% | 424 | 46,321 | 18.56% |
| IWM240816C00221000 | 2024-06-25 2:53PM EDT | 221.00 | 0.55 | 0.54 | 0.56 | -0.21 | -27.63% | 33 | 5,572 | 18.58% |
| IWM240816C00222000 | 2024-06-25 3:43PM EDT | 222.00 | 0.48 | 0.47 | 0.49 | -0.18 | -27.27% | 21 | 5,296 | 18.60% |
| IWM240816C00223000 | 2024-06-25 9:33AM EDT | 223.00 | 0.45 | 0.41 | 0.43 | -0.15 | -25.00% | 1 | 5,730 | 18.65% |
| IWM240816C00224000 | 2024-06-25 12:24PM EDT | 224.00 | 0.36 | 0.36 | 0.38 | -0.17 | -32.08% | 5 | 4,509 | 18.73% |
| IWM240816C00225000 | 2024-06-25 3:56PM EDT | 225.00 | 0.32 | 0.32 | 0.33 | -0.10 | -23.81% | 122 | 29,266 | 18.75% |
| IWM240816C00226000 | 2024-06-25 4:02PM EDT | 226.00 | 0.29 | 0.28 | 0.30 | -0.11 | -27.50% | 16 | 159 | 18.95% |
| IWM240816C00230000 | 2024-06-25 3:56PM EDT | 230.00 | 0.20 | 0.18 | 0.20 | -0.06 | -23.08% | 104 | 11,607 | 19.63% |
| IWM240816C00235000 | 2024-06-25 3:45PM EDT | 235.00 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 83 | 7,741 | 20.85% |
| IWM240816C00240000 | 2024-06-25 4:02PM EDT | 240.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 25,515 | 83,460 | 22.32% |
| IWM240816C00245000 | 2024-06-25 3:22PM EDT | 245.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 172 | 2,847 | 23.44% |
| IWM240816C00250000 | 2024-06-25 4:06PM EDT | 250.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 167 | 4,349 | 25.00% |
| IWM240816C00255000 | 2024-06-25 3:28PM EDT | 255.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 10 | 1,450 | 26.47% |
| IWM240816C00260000 | 2024-06-20 3:48PM EDT | 260.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 15 | 6,292 | 27.74% |
| IWM240816C00265000 | 2024-06-18 12:33PM EDT | 265.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 425 | 29.49% |
| IWM240816C00270000 | 2024-06-17 10:19AM EDT | 270.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 28 | 731 | 30.37% |
| IWM240816C00275000 | 2024-06-25 11:13AM EDT | 275.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 766 | 31.06% |
| IWM240816C00280000 | 2024-06-25 12:24PM EDT | 280.00 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 1,391 | 4,494 | 31.25% |
| IWM240816C00285000 | 2024-06-25 11:13AM EDT | 285.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 551 | 32.81% |
| IWM240816C00290000 | 2024-06-18 2:04PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 1,094 | 34.38% |
| IWM240816C00295000 | 2024-06-24 12:34PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 3,051 | 33.59% |
| IWM240816C00300000 | 2024-06-20 1:22PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,756 | 35.16% |
| IWM240816C00305000 | 2024-06-25 11:12AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,089 | 35.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816P00095000 | 2024-06-24 10:06AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 4,904 | 60.94% |
| IWM240816P00100000 | 2024-06-24 10:06AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 180 | 56.25% |
| IWM240816P00105000 | 2024-06-20 10:07AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 85 | 2,411 | 56.25% |
| IWM240816P00110000 | 2024-06-24 10:41AM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 322 | 54.69% |
| IWM240816P00115000 | 2024-06-21 3:20PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 539 | 53.13% |
| IWM240816P00120000 | 2024-06-25 12:24PM EDT | 120.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 255 | 50.20% |
| IWM240816P00125000 | 2024-06-24 9:55AM EDT | 125.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 15 | 549 | 48.05% |
| IWM240816P00130000 | 2024-06-25 9:31AM EDT | 130.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5 | 453 | 45.31% |
| IWM240816P00135000 | 2024-06-21 10:46AM EDT | 135.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 610 | 42.58% |
| IWM240816P00140000 | 2024-06-24 2:06PM EDT | 140.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 2 | 3,107 | 40.43% |
| IWM240816P00145000 | 2024-06-21 1:12PM EDT | 145.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 11 | 975 | 37.50% |
| IWM240816P00150000 | 2024-06-25 2:50PM EDT | 150.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 52 | 2,212 | 35.35% |
| IWM240816P00151000 | 2024-06-25 4:11PM EDT | 151.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 1 | 1,020 | 34.62% |
| IWM240816P00152000 | 2024-06-24 12:30PM EDT | 152.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 5 | 178 | 34.28% |
| IWM240816P00153000 | 2024-06-25 12:32PM EDT | 153.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 4 | 222 | 33.59% |
| IWM240816P00154000 | 2024-06-24 2:53PM EDT | 154.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 12 | 629 | 33.20% |
| IWM240816P00155000 | 2024-06-25 2:22PM EDT | 155.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 1 | 1,909 | 32.52% |
| IWM240816P00156000 | 2024-06-25 10:30AM EDT | 156.00 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 162 | 124 | 32.13% |
| IWM240816P00157000 | 2024-06-25 2:16PM EDT | 157.00 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 6 | 8,094 | 31.74% |
| IWM240816P00158000 | 2024-06-25 2:39PM EDT | 158.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 2 | 439 | 31.01% |
| IWM240816P00159000 | 2024-06-24 2:01PM EDT | 159.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 10 | 2,459 | 30.62% |
| IWM240816P00160000 | 2024-06-25 2:00PM EDT | 160.00 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 8 | 13,442 | 30.18% |
| IWM240816P00161000 | 2024-06-25 12:35PM EDT | 161.00 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 33 | 287 | 29.69% |
| IWM240816P00162000 | 2024-06-25 3:45PM EDT | 162.00 | 0.19 | 0.18 | 0.20 | -0.16 | -45.71% | 7 | 5,363 | 29.25% |
| IWM240816P00163000 | 2024-06-25 12:34PM EDT | 163.00 | 0.21 | 0.19 | 0.21 | -0.14 | -40.00% | 41 | 1,665 | 28.76% |
| IWM240816P00164000 | 2024-06-21 10:13AM EDT | 164.00 | 0.29 | 0.20 | 0.22 | 0.00 | - | 1 | 2,837 | 28.22% |
| IWM240816P00165000 | 2024-06-25 9:43AM EDT | 165.00 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 1 | 13,533 | 27.74% |
| IWM240816P00166000 | 2024-06-24 10:49AM EDT | 166.00 | 0.24 | 0.23 | 0.24 | 0.00 | - | 1 | 2,603 | 27.20% |
| IWM240816P00167000 | 2024-06-25 1:18PM EDT | 167.00 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 1 | 612 | 26.66% |
| IWM240816P00168000 | 2024-06-25 12:05PM EDT | 168.00 | 0.28 | 0.25 | 0.27 | +0.02 | +7.69% | 21 | 612 | 26.29% |
| IWM240816P00169000 | 2024-06-24 10:49AM EDT | 169.00 | 0.29 | 0.27 | 0.29 | 0.00 | - | 94 | 411 | 25.90% |
| IWM240816P00170000 | 2024-06-25 4:03PM EDT | 170.00 | 0.30 | 0.29 | 0.30 | 0.00 | - | 6 | 9,039 | 25.32% |
| IWM240816P00171000 | 2024-06-25 2:18PM EDT | 171.00 | 0.31 | 0.31 | 0.32 | -0.03 | -8.82% | 26 | 404 | 24.90% |
| IWM240816P00172000 | 2024-06-25 3:45PM EDT | 172.00 | 0.32 | 0.33 | 0.34 | -0.03 | -8.57% | 4 | 1,349 | 24.44% |
| IWM240816P00173000 | 2024-06-24 3:46PM EDT | 173.00 | 0.40 | 0.35 | 0.37 | +0.04 | +11.11% | 1 | 1,497 | 24.10% |
| IWM240816P00174000 | 2024-06-25 3:41PM EDT | 174.00 | 0.38 | 0.38 | 0.40 | 0.00 | - | 40 | 4,345 | 23.71% |
| IWM240816P00175000 | 2024-06-25 4:02PM EDT | 175.00 | 0.42 | 0.42 | 0.43 | -0.01 | -2.33% | 95 | 18,519 | 23.29% |
| IWM240816P00176000 | 2024-06-25 3:33PM EDT | 176.00 | 0.44 | 0.45 | 0.47 | -0.01 | -2.22% | 530 | 1,114 | 22.97% |
| IWM240816P00177000 | 2024-06-25 4:11PM EDT | 177.00 | 0.49 | 0.49 | 0.51 | +0.01 | +2.08% | 3 | 1,911 | 22.61% |
| IWM240816P00178000 | 2024-06-25 1:44PM EDT | 178.00 | 0.54 | 0.54 | 0.56 | +0.03 | +5.88% | 16 | 4,105 | 22.29% |
| IWM240816P00179000 | 2024-06-25 10:21AM EDT | 179.00 | 0.61 | 0.59 | 0.61 | +0.04 | +7.02% | 1 | 2,687 | 21.95% |
| IWM240816P00180000 | 2024-06-25 4:05PM EDT | 180.00 | 0.65 | 0.65 | 0.67 | 0.00 | - | 248 | 31,581 | 21.63% |
| IWM240816P00181000 | 2024-06-25 2:45PM EDT | 181.00 | 0.71 | 0.71 | 0.73 | +0.04 | +5.97% | 34 | 3,905 | 21.28% |
| IWM240816P00182000 | 2024-06-25 2:56PM EDT | 182.00 | 0.79 | 0.78 | 0.81 | +0.01 | +1.28% | 43 | 5,659 | 21.03% |
| IWM240816P00183000 | 2024-06-25 3:25PM EDT | 183.00 | 0.85 | 0.86 | 0.89 | 0.00 | - | 48 | 3,432 | 20.72% |
| IWM240816P00184000 | 2024-06-25 4:04PM EDT | 184.00 | 0.96 | 0.95 | 0.98 | -0.02 | -2.04% | 35 | 1,310 | 20.42% |
| IWM240816P00185000 | 2024-06-25 3:19PM EDT | 185.00 | 1.04 | 1.05 | 1.08 | +0.03 | +2.97% | 904 | 35,768 | 20.13% |
| IWM240816P00186000 | 2024-06-25 4:07PM EDT | 186.00 | 1.16 | 1.16 | 1.19 | +0.11 | +10.48% | 686 | 5,348 | 19.84% |
| IWM240816P00187000 | 2024-06-25 3:45PM EDT | 187.00 | 1.28 | 1.29 | 1.31 | +0.08 | +6.67% | 67 | 7,743 | 19.54% |
| IWM240816P00188000 | 2024-06-25 4:04PM EDT | 188.00 | 1.43 | 1.42 | 1.45 | +0.04 | +2.88% | 43 | 71,920 | 19.29% |
| IWM240816P00189000 | 2024-06-25 4:02PM EDT | 189.00 | 1.57 | 1.57 | 1.60 | +0.12 | +8.28% | 2,182 | 4,917 | 19.02% |
| IWM240816P00190000 | 2024-06-25 4:05PM EDT | 190.00 | 1.77 | 1.74 | 1.77 | +0.06 | +3.51% | 54,746 | 142,347 | 18.76% |
| IWM240816P00191000 | 2024-06-25 12:18PM EDT | 191.00 | 2.06 | 1.92 | 1.96 | +0.18 | +9.57% | 34 | 12,206 | 18.53% |
| IWM240816P00192000 | 2024-06-25 4:02PM EDT | 192.00 | 2.14 | 2.12 | 2.16 | +0.07 | +3.38% | 46,104 | 87,544 | 18.26% |
| IWM240816P00193000 | 2024-06-25 3:32PM EDT | 193.00 | 2.34 | 2.35 | 2.38 | +0.22 | +10.38% | 403 | 7,585 | 17.99% |
| IWM240816P00194000 | 2024-06-25 3:47PM EDT | 194.00 | 2.59 | 2.59 | 2.63 | +0.02 | +0.78% | 163 | 56,604 | 17.76% |
| IWM240816P00195000 | 2024-06-25 3:16PM EDT | 195.00 | 2.89 | 2.86 | 2.90 | +0.15 | +5.47% | 4,902 | 31,693 | 17.52% |
| IWM240816P00196000 | 2024-06-25 3:46PM EDT | 196.00 | 3.16 | 3.15 | 3.19 | +0.10 | +3.27% | 158 | 84,923 | 17.26% |
| IWM240816P00197000 | 2024-06-25 3:35PM EDT | 197.00 | 3.49 | 3.46 | 3.51 | +0.31 | +9.75% | 93 | 8,907 | 17.02% |
| IWM240816P00198000 | 2024-06-25 3:59PM EDT | 198.00 | 3.80 | 3.81 | 3.86 | +0.07 | +1.88% | 130 | 15,647 | 16.79% |
| IWM240816P00199000 | 2024-06-25 3:43PM EDT | 199.00 | 4.21 | 4.18 | 4.24 | +0.19 | +4.73% | 133 | 6,802 | 16.57% |
| IWM240816P00200000 | 2024-06-25 4:02PM EDT | 200.00 | 4.66 | 4.59 | 4.64 | +0.24 | +5.43% | 1,147 | 51,492 | 16.30% |
| IWM240816P00201000 | 2024-06-25 3:44PM EDT | 201.00 | 5.03 | 5.03 | 5.08 | +0.22 | +4.57% | 524 | 17,948 | 16.07% |
| IWM240816P00202000 | 2024-06-25 3:52PM EDT | 202.00 | 5.49 | 5.51 | 5.55 | +0.38 | +7.44% | 145 | 6,337 | 15.83% |
| IWM240816P00203000 | 2024-06-25 3:38PM EDT | 203.00 | 6.00 | 6.01 | 6.06 | +0.14 | +2.39% | 74 | 3,094 | 15.61% |
| IWM240816P00204000 | 2024-06-25 12:18PM EDT | 204.00 | 6.86 | 6.55 | 6.61 | +0.72 | +11.73% | 2 | 15,745 | 15.41% |
| IWM240816P00205000 | 2024-06-25 3:10PM EDT | 205.00 | 7.29 | 7.12 | 7.20 | +0.51 | +7.52% | 189 | 24,991 | 15.22% |
| IWM240816P00206000 | 2024-06-25 3:52PM EDT | 206.00 | 7.72 | 7.74 | 7.82 | +0.19 | +2.52% | 30 | 2,268 | 15.03% |
| IWM240816P00207000 | 2024-06-25 2:29PM EDT | 207.00 | 8.30 | 8.38 | 8.47 | +0.66 | +8.64% | 17 | 4,868 | 14.81% |
| IWM240816P00208000 | 2024-06-24 10:07AM EDT | 208.00 | 8.11 | 9.06 | 9.15 | 0.00 | - | 4 | 2,569 | 14.58% |
| IWM240816P00209000 | 2024-06-25 2:36PM EDT | 209.00 | 9.81 | 9.77 | 9.87 | +0.74 | +8.16% | 5 | 949 | 14.37% |
| IWM240816P00210000 | 2024-06-25 11:56AM EDT | 210.00 | 10.74 | 10.52 | 10.62 | +0.69 | +6.87% | 20 | 40,995 | 14.15% |
| IWM240816P00211000 | 2024-06-24 9:53AM EDT | 211.00 | 10.18 | 11.29 | 11.40 | 0.00 | - | 1 | 7,611 | 13.93% |
| IWM240816P00212000 | 2024-06-24 10:00AM EDT | 212.00 | 10.80 | 12.09 | 12.20 | 0.00 | - | 10 | 380 | 13.65% |
| IWM240816P00213000 | 2024-06-21 10:48AM EDT | 213.00 | 13.59 | 12.92 | 13.04 | 0.00 | - | 1 | 414 | 13.43% |
| IWM240816P00214000 | 2024-06-24 10:03AM EDT | 214.00 | 12.75 | 13.78 | 13.90 | 0.00 | - | 1 | 626 | 13.16% |
| IWM240816P00215000 | 2024-06-24 2:49PM EDT | 215.00 | 13.27 | 14.67 | 14.79 | 0.00 | - | 1 | 241 | 12.94% |
| IWM240816P00216000 | 2024-06-25 2:42PM EDT | 216.00 | 15.70 | 15.58 | 15.70 | +0.74 | +4.95% | 10 | 107 | 12.70% |
| IWM240816P00217000 | 2024-06-18 1:21PM EDT | 217.00 | 16.18 | 16.52 | 16.64 | 0.00 | - | 1 | 2,294 | 12.62% |
| IWM240816P00218000 | 2024-06-25 11:30AM EDT | 218.00 | 17.82 | 17.47 | 17.59 | -0.30 | -1.66% | 1 | 224 | 12.50% |
| IWM240816P00219000 | 2024-06-12 1:37PM EDT | 219.00 | 13.87 | 18.47 | 18.59 | 0.00 | - | - | 0 | 13.06% |
| IWM240816P00220000 | 2024-06-25 1:38PM EDT | 220.00 | 19.53 | 19.47 | 19.59 | +0.88 | +4.72% | 10 | 20 | 13.60% |
| IWM240816P00221000 | 2024-06-13 3:25PM EDT | 221.00 | 19.07 | 20.47 | 20.59 | 0.00 | - | 50 | 0 | 14.14% |
| IWM240816P00222000 | 2024-06-13 3:57PM EDT | 222.00 | 19.98 | 21.47 | 21.59 | 0.00 | - | 52 | 2 | 14.67% |
| IWM240816P00223000 | 2024-06-13 10:48AM EDT | 223.00 | 21.89 | 22.47 | 22.59 | 0.00 | - | 1 | 0 | 15.19% |
| IWM240816P00224000 | 2024-04-02 3:07PM EDT | 224.00 | 21.14 | 24.17 | 24.58 | 0.00 | - | 1 | 0 | 24.71% |
| IWM240816P00225000 | 2024-06-24 11:32AM EDT | 225.00 | 22.38 | 24.47 | 24.59 | 0.00 | - | 5 | 0 | 16.24% |
| IWM240816P00230000 | 2024-06-21 2:26PM EDT | 230.00 | 29.89 | 29.47 | 29.59 | 0.00 | - | 1 | 0 | 18.75% |
| IWM240816P00235000 | 2024-06-04 12:07PM EDT | 235.00 | 33.45 | 34.47 | 34.59 | 0.00 | - | 1 | 0 | 21.14% |
| IWM240816P00240000 | 2024-04-04 9:46AM EDT | 240.00 | 31.77 | 37.64 | 37.97 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00255000 | 2024-02-28 4:08PM EDT | 255.00 | 52.27 | 44.14 | 44.92 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00260000 | 2024-02-22 4:13PM EDT | 260.00 | 60.54 | 54.60 | 55.14 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00300000 | 2024-06-14 11:37AM EDT | 300.00 | 101.35 | 99.47 | 99.59 | 0.00 | - | 4 | 0 | 46.29% |
© 2024 Yahoo. All rights reserved.