iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241231C00100000 | 2024-05-10 9:38AM EDT | 100.00 | 107.59 | 102.44 | 103.03 | 0.00 | - | 1 | 37 | 66.59% |
| IWM241231C00125000 | 2024-02-16 11:40AM EDT | 125.00 | 81.77 | 80.84 | 81.79 | 0.00 | - | 1 | 2 | 64.28% |
| IWM241231C00140000 | 2024-06-14 1:42PM EDT | 140.00 | 62.19 | 63.70 | 64.20 | 0.00 | - | 1 | 5 | 45.06% |
| IWM241231C00145000 | 2024-06-05 12:48PM EDT | 145.00 | 63.21 | 58.94 | 59.44 | 0.00 | - | 1 | 2 | 42.63% |
| IWM241231C00150000 | 2024-05-15 2:40PM EDT | 150.00 | 63.10 | 52.62 | 53.11 | 0.00 | - | 1 | 17 | 34.46% |
| IWM241231C00160000 | 2024-05-09 1:03PM EDT | 160.00 | 50.17 | 45.35 | 45.93 | 0.00 | - | 15 | 16 | 37.37% |
| IWM241231C00165000 | 2024-05-16 3:20PM EDT | 165.00 | 48.75 | 38.89 | 39.36 | 0.00 | - | - | 2 | 29.69% |
| IWM241231C00170000 | 2024-06-13 9:47AM EDT | 170.00 | 37.95 | 35.87 | 36.37 | 0.00 | - | 2 | 8 | 31.84% |
| IWM241231C00175000 | 2024-06-24 9:34AM EDT | 175.00 | 31.89 | 31.55 | 32.04 | 0.00 | - | 2 | 826 | 30.04% |
| IWM241231C00180000 | 2024-06-24 3:36PM EDT | 180.00 | 27.80 | 27.40 | 27.88 | -1.28 | -4.40% | 1 | 469 | 28.39% |
| IWM241231C00182000 | 2024-01-22 4:15PM EDT | 182.00 | 27.45 | 28.59 | 29.29 | 0.00 | - | 1 | 2 | 33.88% |
| IWM241231C00183000 | 2024-06-12 10:38AM EDT | 183.00 | 31.18 | 25.01 | 25.49 | 0.00 | - | 1 | 14 | 27.51% |
| IWM241231C00184000 | 2024-06-13 10:10AM EDT | 184.00 | 26.23 | 24.23 | 24.71 | 0.00 | - | 4 | 4 | 27.22% |
| IWM241231C00185000 | 2024-06-12 9:30AM EDT | 185.00 | 28.56 | 23.46 | 23.94 | 0.00 | - | 1 | 56 | 26.94% |
| IWM241231C00186000 | 2024-06-21 9:41AM EDT | 186.00 | 22.06 | 22.70 | 23.18 | 0.00 | - | 18 | 168 | 26.67% |
| IWM241231C00187000 | 2024-06-07 3:33PM EDT | 187.00 | 23.12 | 21.95 | 22.42 | 0.00 | - | 1 | 6 | 26.38% |
| IWM241231C00188000 | 2024-06-14 9:34AM EDT | 188.00 | 21.00 | 21.22 | 21.68 | 0.00 | - | 1 | 12 | 26.12% |
| IWM241231C00189000 | 2024-06-05 11:10AM EDT | 189.00 | 23.43 | 20.49 | 20.94 | 0.00 | - | 50 | 52 | 25.84% |
| IWM241231C00190000 | 2024-06-24 9:32AM EDT | 190.00 | 20.22 | 19.78 | 20.22 | 0.00 | - | 8 | 160 | 25.58% |
| IWM241231C00191000 | 2024-06-21 10:06AM EDT | 191.00 | 18.59 | 19.07 | 19.52 | 0.00 | - | 1 | 9 | 25.35% |
| IWM241231C00192000 | 2024-06-18 12:26PM EDT | 192.00 | 19.89 | 18.38 | 18.84 | 0.00 | - | 1 | 195 | 25.14% |
| IWM241231C00193000 | 2024-03-14 10:01AM EDT | 193.00 | 23.03 | 20.40 | 21.16 | 0.00 | - | 5 | 22 | 30.35% |
| IWM241231C00194000 | 2024-06-24 2:52PM EDT | 194.00 | 18.63 | 17.04 | 17.49 | 0.00 | - | 2 | 226 | 24.68% |
| IWM241231C00195000 | 2024-06-24 2:53PM EDT | 195.00 | 17.99 | 16.39 | 16.83 | 0.00 | - | 2 | 167 | 24.46% |
| IWM241231C00196000 | 2024-06-24 2:52PM EDT | 196.00 | 17.37 | 15.75 | 16.18 | 0.00 | - | 2 | 250 | 24.23% |
| IWM241231C00197000 | 2024-06-24 2:53PM EDT | 197.00 | 16.62 | 15.12 | 15.55 | 0.00 | - | 2 | 147 | 24.02% |
| IWM241231C00198000 | 2024-06-24 2:52PM EDT | 198.00 | 15.97 | 14.51 | 14.94 | 0.00 | - | 2 | 337 | 23.83% |
| IWM241231C00199000 | 2024-06-24 10:06AM EDT | 199.00 | 15.27 | 13.91 | 14.33 | 0.00 | - | 1 | 114 | 23.62% |
| IWM241231C00200000 | 2024-06-25 3:18PM EDT | 200.00 | 13.59 | 13.39 | 13.73 | -0.57 | -4.03% | 24 | 247 | 23.41% |
| IWM241231C00201000 | 2024-06-24 10:06AM EDT | 201.00 | 14.06 | 12.78 | 13.16 | 0.00 | - | 2 | 73 | 23.23% |
| IWM241231C00202000 | 2024-06-25 12:33PM EDT | 202.00 | 12.12 | 12.22 | 12.60 | -1.03 | -7.83% | 13 | 699 | 23.05% |
| IWM241231C00203000 | 2024-06-24 12:59PM EDT | 203.00 | 12.53 | 11.68 | 12.06 | 0.00 | - | 11 | 91 | 22.88% |
| IWM241231C00204000 | 2024-06-20 10:23AM EDT | 204.00 | 12.10 | 11.15 | 11.53 | 0.00 | - | 10 | 850 | 22.71% |
| IWM241231C00205000 | 2024-06-25 12:23PM EDT | 205.00 | 10.60 | 10.64 | 11.01 | -1.19 | -10.09% | 15 | 119 | 22.54% |
| IWM241231C00206000 | 2024-06-18 12:54PM EDT | 206.00 | 11.08 | 10.15 | 10.51 | 0.00 | - | 2 | 267 | 22.38% |
| IWM241231C00207000 | 2024-06-24 10:53AM EDT | 207.00 | 10.80 | 9.73 | 9.90 | 0.00 | - | 3 | 134 | 22.01% |
| IWM241231C00208000 | 2024-06-20 11:24AM EDT | 208.00 | 9.87 | 9.27 | 9.43 | 0.00 | - | 1 | 38 | 21.86% |
| IWM241231C00209000 | 2024-06-21 11:28AM EDT | 209.00 | 8.74 | 8.82 | 8.98 | 0.00 | - | 1 | 189 | 21.72% |
| IWM241231C00210000 | 2024-06-25 1:58PM EDT | 210.00 | 8.48 | 8.38 | 8.55 | -0.50 | -5.57% | 42 | 252 | 21.60% |
| IWM241231C00211000 | 2024-05-17 2:33PM EDT | 211.00 | 13.20 | 7.47 | 7.65 | 0.00 | - | 1 | 13 | 20.61% |
| IWM241231C00212000 | 2024-06-25 10:44AM EDT | 212.00 | 7.70 | 7.56 | 7.72 | -0.20 | -2.53% | 6 | 19 | 21.34% |
| IWM241231C00213000 | 2024-06-18 10:22AM EDT | 213.00 | 7.71 | 7.17 | 7.33 | 0.00 | - | 1 | 3 | 21.22% |
| IWM241231C00214000 | 2024-05-29 3:28PM EDT | 214.00 | 8.38 | 6.80 | 6.95 | 0.00 | - | 2 | 21 | 21.10% |
| IWM241231C00215000 | 2024-06-24 10:34AM EDT | 215.00 | 7.16 | 6.44 | 6.59 | 0.00 | - | 5 | 100 | 20.99% |
| IWM241231C00216000 | 2024-05-21 10:50AM EDT | 216.00 | 10.96 | 6.08 | 6.29 | 0.00 | - | 1 | 32 | 20.97% |
| IWM241231C00217000 | 2024-06-17 12:15PM EDT | 217.00 | 5.31 | 5.76 | 5.91 | 0.00 | - | 10 | 12 | 20.78% |
| IWM241231C00219000 | 2024-06-25 1:54PM EDT | 219.00 | 5.25 | 5.15 | 5.29 | -4.10 | -43.85% | 1 | 9 | 20.60% |
| IWM241231C00220000 | 2024-06-25 9:55AM EDT | 220.00 | 4.88 | 4.86 | 5.00 | -0.67 | -12.07% | 102 | 1,358 | 20.51% |
| IWM241231C00221000 | 2024-06-17 3:37PM EDT | 221.00 | 4.94 | 4.58 | 4.72 | 0.00 | - | 17 | 39 | 20.42% |
| IWM241231C00222000 | 2024-06-11 3:08PM EDT | 222.00 | 4.81 | 4.32 | 4.46 | 0.00 | - | 15 | 19 | 20.35% |
| IWM241231C00223000 | 2024-05-13 10:42AM EDT | 223.00 | 7.84 | 5.31 | 5.50 | 0.00 | - | 1 | 5 | 22.97% |
| IWM241231C00225000 | 2024-06-21 10:53AM EDT | 225.00 | 3.78 | 3.61 | 3.74 | 0.00 | - | 1 | 443 | 20.14% |
| IWM241231C00230000 | 2024-06-24 9:31AM EDT | 230.00 | 3.00 | 2.65 | 2.77 | 0.00 | - | 4 | 242 | 19.87% |
| IWM241231C00235000 | 2024-06-25 9:40AM EDT | 235.00 | 2.05 | 1.93 | 2.04 | +0.09 | +4.59% | 8 | 551 | 19.71% |
| IWM241231C00240000 | 2024-06-24 12:36PM EDT | 240.00 | 1.67 | 1.40 | 1.49 | 0.00 | - | 18 | 468 | 19.60% |
| IWM241231C00245000 | 2024-06-12 10:37AM EDT | 245.00 | 1.95 | 1.02 | 1.10 | 0.00 | - | 10 | 158 | 19.61% |
| IWM241231C00250000 | 2024-06-25 2:56PM EDT | 250.00 | 0.79 | 0.75 | 0.83 | -0.17 | -17.71% | 837 | 5,967 | 19.75% |
| IWM241231C00255000 | 2024-06-21 1:10PM EDT | 255.00 | 0.64 | 0.56 | 0.63 | 0.00 | - | 2 | 558 | 19.92% |
| IWM241231C00260000 | 2024-06-24 11:39AM EDT | 260.00 | 0.58 | 0.43 | 0.50 | 0.00 | - | 10 | 657 | 20.26% |
| IWM241231C00265000 | 2024-06-21 1:55PM EDT | 265.00 | 0.42 | 0.36 | 0.40 | 0.00 | - | 16 | 108 | 20.62% |
| IWM241231C00270000 | 2024-06-20 11:31AM EDT | 270.00 | 0.38 | 0.28 | 0.33 | 0.00 | - | 186 | 418 | 21.05% |
| IWM241231C00275000 | 2024-06-24 10:50AM EDT | 275.00 | 0.31 | 0.23 | 0.28 | 0.00 | - | 20 | 138 | 21.53% |
| IWM241231C00280000 | 2024-06-10 2:03PM EDT | 280.00 | 0.25 | 0.19 | 0.24 | 0.00 | - | 2 | 927 | 22.05% |
| IWM241231C00285000 | 2024-06-14 3:44PM EDT | 285.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 3 | 124 | 22.56% |
| IWM241231C00290000 | 2024-05-08 10:08AM EDT | 290.00 | 0.36 | 0.15 | 0.20 | 0.00 | - | 35 | 160 | 23.34% |
| IWM241231C00295000 | 2024-06-10 12:28PM EDT | 295.00 | 0.16 | 0.11 | 0.16 | 0.00 | - | 20 | 144 | 23.54% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241231P00100000 | 2024-06-06 10:17AM EDT | 100.00 | 0.17 | 0.14 | 0.19 | 0.00 | - | 1 | 6 | 43.16% |
| IWM241231P00110000 | 2024-04-22 11:40AM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IWM241231P00115000 | 2024-06-17 11:29AM EDT | 115.00 | 0.31 | 0.26 | 0.31 | 0.00 | - | 10 | 24 | 37.84% |
| IWM241231P00120000 | 2024-06-11 1:34PM EDT | 120.00 | 0.32 | 0.31 | 0.36 | 0.00 | - | 20 | 240 | 36.08% |
| IWM241231P00125000 | 2024-06-14 3:08PM EDT | 125.00 | 0.46 | 0.37 | 0.42 | 0.00 | - | 1 | 359 | 34.40% |
| IWM241231P00130000 | 2024-05-22 2:19PM EDT | 130.00 | 0.43 | 0.46 | 0.52 | 0.00 | - | 1 | 85 | 33.12% |
| IWM241231P00135000 | 2024-06-14 2:14PM EDT | 135.00 | 0.64 | 0.52 | 0.58 | 0.00 | - | 10 | 24 | 31.25% |
| IWM241231P00140000 | 2024-06-24 10:40AM EDT | 140.00 | 0.64 | 0.61 | 0.67 | 0.00 | - | 1 | 79 | 29.60% |
| IWM241231P00145000 | 2024-06-24 10:14AM EDT | 145.00 | 0.83 | 0.73 | 0.80 | +0.07 | +9.21% | 1 | 842 | 28.17% |
| IWM241231P00150000 | 2024-06-20 12:33PM EDT | 150.00 | 1.01 | 0.88 | 0.95 | 0.00 | - | 128 | 386 | 26.72% |
| IWM241231P00155000 | 2024-06-24 12:30PM EDT | 155.00 | 1.09 | 1.07 | 1.14 | 0.00 | - | 3 | 16 | 25.33% |
| IWM241231P00160000 | 2024-06-25 3:55PM EDT | 160.00 | 1.34 | 1.32 | 1.40 | +0.01 | +0.75% | 5 | 115 | 24.10% |
| IWM241231P00165000 | 2024-06-14 12:51PM EDT | 165.00 | 1.97 | 1.64 | 1.73 | 0.00 | - | 10 | 34 | 22.90% |
| IWM241231P00170000 | 2024-06-25 12:05PM EDT | 170.00 | 2.20 | 2.07 | 2.17 | +0.09 | +4.27% | 13 | 725 | 21.80% |
| IWM241231P00175000 | 2024-06-25 12:05PM EDT | 175.00 | 2.81 | 2.64 | 2.75 | +0.12 | +4.46% | 7 | 87 | 20.79% |
| IWM241231P00180000 | 2024-06-24 4:06PM EDT | 180.00 | 3.46 | 3.38 | 3.50 | 0.00 | - | 26 | 1,804 | 19.83% |
| IWM241231P00181000 | 2024-06-21 3:03PM EDT | 181.00 | 3.79 | 3.56 | 3.68 | 0.00 | - | 1 | 2 | 19.66% |
| IWM241231P00182000 | 2024-06-24 9:53AM EDT | 182.00 | 3.60 | 3.74 | 3.86 | 0.00 | - | 1 | 6 | 19.46% |
| IWM241231P00183000 | 2024-06-20 11:04AM EDT | 183.00 | 3.93 | 3.93 | 4.05 | 0.00 | - | 30 | 32 | 19.28% |
| IWM241231P00184000 | 2024-06-24 10:09AM EDT | 184.00 | 3.93 | 4.13 | 4.26 | 0.00 | - | 1 | 6 | 19.12% |
| IWM241231P00185000 | 2024-06-25 11:36AM EDT | 185.00 | 4.57 | 4.35 | 4.47 | +0.22 | +5.06% | 1 | 126 | 18.93% |
| IWM241231P00186000 | 2024-05-17 10:36AM EDT | 186.00 | 3.98 | 5.18 | 5.34 | 0.00 | - | 2 | 1 | 20.11% |
| IWM241231P00187000 | 2024-05-06 10:11AM EDT | 187.00 | 5.50 | 4.28 | 4.42 | 0.00 | - | 3 | 8 | 17.52% |
| IWM241231P00188000 | 2024-04-12 1:30PM EDT | 188.00 | 8.38 | 5.26 | 5.49 | 0.00 | - | 1 | 4 | 19.05% |
| IWM241231P00189000 | 2024-05-06 12:52PM EDT | 189.00 | 6.00 | 4.71 | 4.85 | 0.00 | - | 1 | 4 | 17.08% |
| IWM241231P00190000 | 2024-06-25 2:46PM EDT | 190.00 | 5.65 | 5.57 | 5.71 | +0.18 | +3.29% | 3 | 393 | 18.09% |
| IWM241231P00191000 | 2024-03-21 9:41AM EDT | 191.00 | 6.23 | 10.82 | 11.18 | 0.00 | - | 1 | 1 | 27.63% |
| IWM241231P00192000 | 2024-06-18 9:37AM EDT | 192.00 | 6.40 | 6.15 | 6.29 | 0.00 | - | 2 | 12 | 17.76% |
| IWM241231P00193000 | 2024-05-31 3:12PM EDT | 193.00 | 6.03 | 6.45 | 6.60 | 0.00 | - | 3 | 7 | 17.59% |
| IWM241231P00194000 | 2024-06-24 12:49PM EDT | 194.00 | 6.51 | 6.77 | 6.91 | 0.00 | - | 198 | 574 | 17.40% |
| IWM241231P00195000 | 2024-06-20 10:22AM EDT | 195.00 | 7.09 | 7.10 | 7.25 | 0.00 | - | 4 | 323 | 17.24% |
| IWM241231P00196000 | 2024-06-24 10:01AM EDT | 196.00 | 7.02 | 7.45 | 7.60 | 0.00 | - | 2 | 201 | 17.08% |
| IWM241231P00197000 | 2024-06-24 11:31AM EDT | 197.00 | 7.19 | 7.81 | 7.97 | 0.00 | - | 4 | 104 | 16.92% |
| IWM241231P00198000 | 2024-06-25 12:59PM EDT | 198.00 | 8.50 | 8.19 | 8.34 | +0.64 | +8.14% | 160 | 194 | 16.74% |
| IWM241231P00199000 | 2024-06-14 3:20PM EDT | 199.00 | 9.60 | 8.58 | 8.74 | 0.00 | - | 52 | 179 | 16.58% |
| IWM241231P00200000 | 2024-06-25 3:55PM EDT | 200.00 | 9.11 | 8.99 | 9.15 | -0.24 | -2.57% | 41 | 207 | 16.42% |
| IWM241231P00201000 | 2024-06-24 9:43AM EDT | 201.00 | 9.34 | 9.41 | 9.57 | 0.00 | - | 1 | 33 | 16.24% |
| IWM241231P00202000 | 2024-06-24 10:12AM EDT | 202.00 | 9.35 | 9.85 | 10.02 | 0.00 | - | 1 | 53 | 16.08% |
| IWM241231P00203000 | 2024-06-24 10:12AM EDT | 203.00 | 9.77 | 10.30 | 10.47 | 0.00 | - | 1 | 5 | 15.90% |
| IWM241231P00204000 | 2024-06-24 3:31PM EDT | 204.00 | 10.34 | 10.78 | 10.95 | 0.00 | - | 2 | 479 | 15.74% |
| IWM241231P00205000 | 2024-06-25 3:55PM EDT | 205.00 | 11.34 | 11.23 | 11.56 | +0.24 | +2.16% | 1 | 10 | 15.77% |
| IWM241231P00206000 | 2024-04-15 9:30AM EDT | 206.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM241231P00207000 | 2024-06-20 11:18AM EDT | 207.00 | 12.12 | 12.24 | 12.60 | 0.00 | - | 128 | 1,440 | 15.43% |
| IWM241231P00208000 | 2024-05-23 11:56AM EDT | 208.00 | 11.10 | 12.88 | 13.19 | 0.00 | - | 5 | 38 | 15.34% |
| IWM241231P00209000 | 2024-05-15 3:56PM EDT | 209.00 | 10.48 | 14.60 | 14.93 | 0.00 | - | 5 | 7 | 17.30% |
| IWM241231P00210000 | 2024-06-21 11:55AM EDT | 210.00 | 14.47 | 13.95 | 14.30 | 0.00 | - | 1 | 48 | 14.93% |
| IWM241231P00211000 | 2024-05-29 11:09AM EDT | 211.00 | 14.18 | 14.50 | 14.89 | 0.00 | - | 43 | 43 | 14.73% |
| IWM241231P00212000 | 2024-05-29 3:29PM EDT | 212.00 | 14.72 | 15.11 | 15.52 | 0.00 | - | 2 | 3 | 14.58% |
| IWM241231P00213000 | 2024-05-28 3:31PM EDT | 213.00 | 13.98 | 15.74 | 16.15 | 0.00 | - | 44 | 44 | 14.39% |
| IWM241231P00214000 | 2024-05-20 2:13PM EDT | 214.00 | 12.83 | 16.22 | 16.71 | 0.00 | - | 2 | 1 | 14.01% |
| IWM241231P00215000 | 2024-04-02 3:50PM EDT | 215.00 | 17.00 | 19.05 | 19.64 | 0.00 | - | 9 | 20 | 18.37% |
| IWM241231P00216000 | 2024-04-03 12:41PM EDT | 216.00 | 16.82 | 18.70 | 19.05 | 0.00 | - | 1 | 2 | 15.71% |
| IWM241231P00218000 | 2024-04-05 3:47PM EDT | 218.00 | 18.88 | 19.57 | 20.07 | 0.00 | - | 1 | 1 | 14.53% |
| IWM241231P00220000 | 2024-05-29 12:43PM EDT | 220.00 | 20.02 | 20.68 | 21.11 | 0.00 | - | 2 | 15 | 13.03% |
| IWM241231P00221000 | 2024-05-24 1:31PM EDT | 221.00 | 18.61 | 21.50 | 21.91 | 0.00 | - | 2 | 1 | 12.87% |
| IWM241231P00223000 | 2024-05-13 11:58AM EDT | 223.00 | 20.60 | 20.21 | 20.93 | 0.00 | - | 50 | 48 | 0.00% |
| IWM241231P00225000 | 2024-05-23 12:04PM EDT | 225.00 | 21.44 | 24.77 | 25.20 | 0.00 | - | 2 | 4 | 11.96% |
| IWM241231P00230000 | 2024-05-24 10:46AM EDT | 230.00 | 26.21 | 29.27 | 29.74 | 0.00 | - | 8 | 1 | 11.16% |
| IWM241231P00235000 | 2024-05-21 3:41PM EDT | 235.00 | 27.53 | 35.07 | 35.53 | 0.00 | - | 2 | 0 | 16.55% |
| IWM241231P00240000 | 2024-03-13 2:06PM EDT | 240.00 | 34.60 | 40.66 | 41.70 | 0.00 | - | 2 | 0 | 22.14% |
| IWM241231P00245000 | 2024-05-15 1:16PM EDT | 245.00 | 35.83 | 46.18 | 46.66 | 0.00 | - | 4 | 0 | 23.69% |
| IWM241231P00250000 | 2024-06-17 3:35PM EDT | 250.00 | 49.59 | 49.27 | 49.76 | 0.00 | - | 2 | 4 | 16.53% |
| IWM241231P00255000 | 2024-06-17 3:35PM EDT | 255.00 | 54.61 | 54.27 | 54.76 | 0.00 | - | - | 0 | 17.73% |
© 2024 Yahoo. All rights reserved.