iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250117C00085000 | 2024-05-22 10:26AM EDT | 85.00 | 124.15 | 116.90 | 117.36 | 0.00 | - | 1 | 46 | 71.23% |
| IWM250117C00090000 | 2024-05-13 3:55PM EDT | 90.00 | 116.32 | 115.37 | 116.02 | 0.00 | - | 2 | 21 | 90.39% |
| IWM250117C00095000 | 2024-03-01 2:20PM EDT | 95.00 | 113.02 | 117.45 | 118.60 | 0.00 | - | 1 | 51 | 116.51% |
| IWM250117C00100000 | 2024-06-20 2:03PM EDT | 100.00 | 102.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250117C00105000 | 2024-01-05 11:46AM EDT | 105.00 | 94.19 | 91.90 | 93.62 | 0.00 | - | 15 | 75 | 0.00% |
| IWM250117C00110000 | 2024-06-14 3:01PM EDT | 110.00 | 90.96 | 92.59 | 93.05 | 0.00 | - | 10 | 312 | 56.84% |
| IWM250117C00115000 | 2024-04-12 12:15PM EDT | 115.00 | 88.25 | 91.57 | 92.13 | 0.00 | - | 1 | 2 | 71.81% |
| IWM250117C00120000 | 2024-05-29 2:19PM EDT | 120.00 | 85.24 | 82.97 | 83.42 | 0.00 | - | 1 | 104 | 51.95% |
| IWM250117C00125000 | 2024-06-12 3:13PM EDT | 125.00 | 83.29 | 78.16 | 78.61 | 0.00 | - | 3 | 57 | 50.59% |
| IWM250117C00130000 | 2024-04-10 3:28PM EDT | 130.00 | 75.30 | 77.28 | 77.84 | 0.00 | - | 1 | 89 | 61.93% |
| IWM250117C00135000 | 2024-05-31 12:57PM EDT | 135.00 | 71.75 | 68.59 | 69.04 | 0.00 | - | 1 | 38 | 45.78% |
| IWM250117C00140000 | 2024-06-20 1:20PM EDT | 140.00 | 63.63 | 63.84 | 64.29 | 0.00 | - | 3 | 71 | 43.49% |
| IWM250117C00141000 | 2024-04-29 9:32AM EDT | 141.00 | 63.56 | 64.96 | 65.38 | 0.00 | - | 3 | 4 | 49.89% |
| IWM250117C00142000 | 2024-01-29 4:22PM EDT | 142.00 | 63.03 | 64.97 | 66.44 | 0.00 | - | 1 | 6 | 53.18% |
| IWM250117C00143000 | 2024-04-29 9:33AM EDT | 143.00 | 61.80 | 63.07 | 63.60 | 0.00 | - | 1 | 10 | 49.15% |
| IWM250117C00144000 | 2023-11-09 4:09PM EDT | 144.00 | 34.10 | 49.62 | 51.31 | 0.00 | - | 5 | 11 | 0.00% |
| IWM250117C00145000 | 2024-06-25 12:49PM EDT | 145.00 | 58.85 | 59.10 | 59.55 | +0.65 | +1.12% | 1 | 227 | 41.21% |
| IWM250117C00146000 | 2023-11-20 3:33PM EDT | 146.00 | 42.40 | 57.04 | 59.33 | 0.00 | - | 1 | 1 | 43.14% |
| IWM250117C00147000 | 2024-04-11 11:31AM EDT | 147.00 | 59.40 | 61.33 | 61.88 | 0.00 | - | 2 | 10 | 52.00% |
| IWM250117C00148000 | 2023-10-30 12:07PM EDT | 148.00 | 28.47 | 40.05 | 40.92 | 0.00 | - | 1 | 12 | 0.00% |
| IWM250117C00149000 | 2024-05-17 9:36AM EDT | 149.00 | 63.00 | 53.76 | 54.21 | 0.00 | - | 1 | 26 | 33.95% |
| IWM250117C00150000 | 2024-06-24 9:48AM EDT | 150.00 | 55.28 | 54.42 | 54.87 | 0.00 | - | 4 | 199 | 39.09% |
| IWM250117C00151000 | 2024-02-28 11:29AM EDT | 151.00 | 58.43 | 64.80 | 65.90 | 0.00 | - | 2 | 5 | 67.89% |
| IWM250117C00152000 | 2023-12-14 12:06PM EDT | 152.00 | 53.66 | 48.45 | 50.09 | 0.00 | - | 1 | 1 | 27.63% |
| IWM250117C00153000 | 2024-04-23 9:30AM EDT | 153.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250117C00154000 | 2024-04-26 12:05PM EDT | 154.00 | 50.10 | 55.67 | 56.13 | 0.00 | - | 4 | 11 | 50.12% |
| IWM250117C00155000 | 2024-06-18 11:06AM EDT | 155.00 | 50.36 | 49.78 | 50.23 | 0.00 | - | 10 | 35 | 37.02% |
| IWM250117C00156000 | 2024-03-08 10:30AM EDT | 156.00 | 59.14 | 54.70 | 55.42 | 0.00 | - | 9 | 9 | 51.40% |
| IWM250117C00157000 | 2023-11-06 10:52AM EDT | 157.00 | 29.46 | 37.07 | 38.48 | 0.00 | - | 5 | 6 | 0.00% |
| IWM250117C00158000 | 2023-06-29 9:53AM EDT | 158.00 | 43.39 | 49.92 | 53.32 | 0.00 | - | - | 2 | 50.48% |
| IWM250117C00159000 | 2024-06-24 3:27PM EDT | 159.00 | 47.69 | 46.11 | 46.57 | 0.00 | - | 50 | 40 | 35.46% |
| IWM250117C00160000 | 2024-06-20 11:26AM EDT | 160.00 | 46.00 | 45.20 | 45.66 | 0.00 | - | 1 | 290 | 35.07% |
| IWM250117C00161000 | 2024-06-10 10:25AM EDT | 161.00 | 44.50 | 44.29 | 44.74 | 0.00 | - | 1 | 12 | 34.65% |
| IWM250117C00162000 | 2024-01-26 4:31PM EDT | 162.00 | 42.97 | 45.49 | 46.90 | 0.00 | - | 1 | 53 | 41.86% |
| IWM250117C00163000 | 2024-06-25 3:59PM EDT | 163.00 | 42.70 | 0.00 | 0.00 | -4.96 | -10.41% | 5 | 0 | 0.00% |
| IWM250117C00164000 | 2024-02-15 11:55AM EDT | 164.00 | 47.00 | 45.78 | 46.49 | 0.00 | - | 1 | 39 | 44.07% |
| IWM250117C00165000 | 2024-06-17 10:53AM EDT | 165.00 | 38.43 | 40.70 | 41.14 | 0.00 | - | 1 | 165 | 33.14% |
| IWM250117C00166000 | 2024-05-06 3:05PM EDT | 166.00 | 44.80 | 43.98 | 44.37 | 0.00 | - | 1 | 32 | 42.33% |
| IWM250117C00167000 | 2024-06-12 9:32AM EDT | 167.00 | 44.68 | 38.93 | 39.37 | 0.00 | - | 1 | 37 | 32.42% |
| IWM250117C00168000 | 2024-05-17 12:17PM EDT | 168.00 | 46.03 | 36.66 | 37.08 | 0.00 | - | 3 | 34 | 28.57% |
| IWM250117C00169000 | 2024-04-25 12:11PM EDT | 169.00 | 34.82 | 42.11 | 42.56 | 0.00 | - | 6 | 12 | 42.68% |
| IWM250117C00170000 | 2024-06-17 2:25PM EDT | 170.00 | 36.74 | 36.31 | 36.75 | 0.00 | - | 2 | 807 | 31.38% |
| IWM250117C00171000 | 2024-02-09 1:53PM EDT | 171.00 | 37.48 | 44.35 | 45.04 | 0.00 | - | 1 | 5 | 50.31% |
| IWM250117C00172000 | 2024-06-06 2:59PM EDT | 172.00 | 37.77 | 34.59 | 35.02 | 0.00 | - | 5 | 151 | 30.70% |
| IWM250117C00173000 | 2024-04-24 2:37PM EDT | 173.00 | 33.47 | 38.63 | 39.07 | 0.00 | - | 5 | 91 | 40.73% |
| IWM250117C00174000 | 2024-05-15 12:52PM EDT | 174.00 | 41.80 | 31.60 | 31.99 | 0.00 | - | 2 | 134 | 27.06% |
| IWM250117C00175000 | 2024-06-21 10:31AM EDT | 175.00 | 31.60 | 32.06 | 32.49 | 0.00 | - | 1 | 2,583 | 29.75% |
| IWM250117C00176000 | 2024-05-24 3:02PM EDT | 176.00 | 35.88 | 31.46 | 31.86 | 0.00 | - | 1 | 50 | 29.87% |
| IWM250117C00177000 | 2024-06-12 2:23PM EDT | 177.00 | 35.12 | 30.40 | 30.83 | 0.00 | - | 1 | 174 | 29.13% |
| IWM250117C00178000 | 2024-06-13 2:48PM EDT | 178.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117C00179000 | 2024-05-07 10:24AM EDT | 179.00 | 34.73 | 31.60 | 31.97 | 0.00 | - | 30 | 68 | 34.06% |
| IWM250117C00180000 | 2024-06-25 11:07AM EDT | 180.00 | 28.07 | 27.97 | 28.40 | -1.25 | -4.26% | 6 | 2,361 | 28.25% |
| IWM250117C00181000 | 2024-06-18 11:47AM EDT | 181.00 | 28.11 | 27.18 | 27.60 | 0.00 | - | 2 | 541 | 27.95% |
| IWM250117C00182000 | 2024-06-18 11:43AM EDT | 182.00 | 27.41 | 26.40 | 26.82 | 0.00 | - | 2 | 244 | 27.69% |
| IWM250117C00183000 | 2024-06-18 11:44AM EDT | 183.00 | 26.63 | 25.62 | 26.04 | 0.00 | - | 40 | 361 | 27.41% |
| IWM250117C00184000 | 2024-06-21 11:13AM EDT | 184.00 | 24.71 | 24.85 | 25.27 | 0.00 | - | 1 | 393 | 27.14% |
| IWM250117C00185000 | 2024-06-25 1:16PM EDT | 185.00 | 24.14 | 24.10 | 24.51 | -1.38 | -5.41% | 2 | 5,810 | 26.88% |
| IWM250117C00186000 | 2024-06-20 1:50PM EDT | 186.00 | 23.29 | 23.35 | 23.77 | 0.00 | - | 2 | 1,526 | 26.64% |
| IWM250117C00187000 | 2024-05-23 12:52PM EDT | 187.00 | 27.24 | 22.87 | 23.23 | 0.00 | - | 2 | 100 | 26.76% |
| IWM250117C00188000 | 2024-06-11 9:42AM EDT | 188.00 | 21.46 | 21.89 | 22.30 | 0.00 | - | 1 | 115 | 26.15% |
| IWM250117C00189000 | 2024-06-12 1:39PM EDT | 189.00 | 25.90 | 21.17 | 21.58 | 0.00 | - | 4 | 56 | 25.90% |
| IWM250117C00190000 | 2024-06-25 9:51AM EDT | 190.00 | 20.70 | 20.47 | 20.87 | -1.64 | -7.34% | 2 | 5,099 | 25.67% |
| IWM250117C00191000 | 2024-06-25 9:30AM EDT | 191.00 | 20.25 | 19.77 | 20.17 | -1.24 | -5.77% | 1 | 250 | 25.43% |
| IWM250117C00192000 | 2024-06-13 1:57PM EDT | 192.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117C00193000 | 2024-06-25 9:40AM EDT | 193.00 | 18.77 | 18.42 | 18.81 | +1.36 | +7.81% | 10 | 301 | 24.99% |
| IWM250117C00194000 | 2024-06-24 9:30AM EDT | 194.00 | 18.25 | 17.76 | 18.14 | 0.00 | - | 1 | 149 | 24.77% |
| IWM250117C00195000 | 2024-06-25 3:38PM EDT | 195.00 | 17.35 | 17.11 | 17.49 | -1.17 | -6.32% | 76 | 4,483 | 24.56% |
| IWM250117C00196000 | 2024-06-21 3:20PM EDT | 196.00 | 16.42 | 16.47 | 16.85 | 0.00 | - | 20 | 231 | 24.35% |
| IWM250117C00197000 | 2024-06-25 2:38PM EDT | 197.00 | 16.04 | 15.85 | 16.22 | -0.34 | -2.08% | 2 | 2,765 | 24.15% |
| IWM250117C00198000 | 2024-06-25 10:37AM EDT | 198.00 | 15.59 | 15.24 | 15.61 | +1.64 | +11.76% | 8 | 399 | 23.95% |
| IWM250117C00199000 | 2024-06-25 12:53PM EDT | 199.00 | 14.59 | 14.64 | 15.01 | -1.17 | -7.42% | 25 | 237 | 23.76% |
| IWM250117C00200000 | 2024-06-25 3:44PM EDT | 200.00 | 14.26 | 14.09 | 14.41 | -0.86 | -5.69% | 356 | 10,852 | 23.56% |
| IWM250117C00201000 | 2024-06-25 12:12PM EDT | 201.00 | 13.56 | 13.52 | 13.79 | -1.09 | -7.44% | 5 | 155 | 23.30% |
| IWM250117C00202000 | 2024-06-25 12:53PM EDT | 202.00 | 12.88 | 12.93 | 13.23 | -0.89 | -6.46% | 4 | 397 | 23.13% |
| IWM250117C00203000 | 2024-06-25 9:40AM EDT | 203.00 | 12.75 | 12.42 | 12.74 | -0.97 | -7.07% | 2 | 144 | 23.05% |
| IWM250117C00204000 | 2024-06-25 12:50PM EDT | 204.00 | 11.88 | 11.89 | 12.16 | -1.26 | -9.59% | 1 | 299 | 22.80% |
| IWM250117C00205000 | 2024-06-25 3:15PM EDT | 205.00 | 11.55 | 11.40 | 11.69 | -0.85 | -6.85% | 32 | 6,048 | 22.72% |
| IWM250117C00206000 | 2024-06-21 9:45AM EDT | 206.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| IWM250117C00207000 | 2024-06-25 9:35AM EDT | 207.00 | 10.50 | 10.39 | 10.70 | -1.10 | -9.48% | 1 | 789 | 22.42% |
| IWM250117C00208000 | 2024-06-25 3:30PM EDT | 208.00 | 10.08 | 10.03 | 10.14 | -1.10 | -9.84% | 102 | 1,313 | 22.13% |
| IWM250117C00209000 | 2024-06-21 9:45AM EDT | 209.00 | 8.95 | 9.57 | 9.68 | 0.00 | - | 123 | 476 | 21.99% |
| IWM250117C00210000 | 2024-06-25 3:57PM EDT | 210.00 | 9.13 | 9.13 | 9.23 | -0.44 | -4.60% | 80 | 12,558 | 21.84% |
| IWM250117C00211000 | 2024-06-24 10:21AM EDT | 211.00 | 9.66 | 8.70 | 8.80 | 0.00 | - | 151 | 592 | 21.71% |
| IWM250117C00212000 | 2024-06-24 2:02PM EDT | 212.00 | 8.88 | 8.29 | 8.39 | 0.00 | - | 2 | 1,942 | 21.60% |
| IWM250117C00213000 | 2024-06-24 1:09PM EDT | 213.00 | 8.10 | 7.89 | 7.98 | -0.30 | -3.57% | 1 | 4,966 | 21.46% |
| IWM250117C00214000 | 2024-06-20 9:33AM EDT | 214.00 | 7.48 | 7.50 | 7.60 | 0.00 | - | 6 | 2,360 | 21.35% |
| IWM250117C00215000 | 2024-06-25 3:16PM EDT | 215.00 | 7.16 | 7.13 | 7.22 | -0.45 | -5.91% | 15 | 3,829 | 21.23% |
| IWM250117C00216000 | 2024-06-21 3:52PM EDT | 216.00 | 6.85 | 6.77 | 6.87 | 0.00 | - | 31 | 1,134 | 21.13% |
| IWM250117C00217000 | 2024-06-24 10:10AM EDT | 217.00 | 7.23 | 6.43 | 6.52 | 0.00 | - | 41 | 756 | 21.02% |
| IWM250117C00218000 | 2024-06-21 3:52PM EDT | 218.00 | 6.18 | 6.10 | 6.19 | 0.00 | - | 81 | 570 | 20.92% |
| IWM250117C00219000 | 2024-06-25 12:44PM EDT | 219.00 | 5.68 | 5.78 | 5.87 | -0.20 | -3.40% | 2 | 1,018 | 20.82% |
| IWM250117C00220000 | 2024-06-25 3:59PM EDT | 220.00 | 5.52 | 5.48 | 5.57 | -0.68 | -10.97% | 114 | 21,222 | 20.74% |
| IWM250117C00221000 | 2024-06-21 3:51PM EDT | 221.00 | 5.23 | 5.19 | 5.27 | 0.00 | - | 58 | 276 | 20.64% |
| IWM250117C00222000 | 2024-06-24 2:47PM EDT | 222.00 | 5.09 | 4.91 | 5.00 | -0.49 | -8.78% | 5 | 273 | 20.57% |
| IWM250117C00223000 | 2024-06-25 11:26AM EDT | 223.00 | 4.67 | 4.64 | 4.73 | +0.12 | +2.64% | 1 | 484 | 20.48% |
| IWM250117C00224000 | 2024-06-25 11:28AM EDT | 224.00 | 4.38 | 4.39 | 4.47 | -0.01 | -0.23% | 1 | 804 | 20.40% |
| IWM250117C00225000 | 2024-06-25 2:44PM EDT | 225.00 | 4.16 | 4.15 | 4.23 | -0.34 | -7.56% | 14 | 6,051 | 20.33% |
| IWM250117C00230000 | 2024-06-25 3:25PM EDT | 230.00 | 3.16 | 3.11 | 3.18 | -0.33 | -9.46% | 14 | 9,167 | 20.03% |
| IWM250117C00235000 | 2024-06-25 11:30AM EDT | 235.00 | 2.32 | 2.31 | 2.38 | -0.39 | -14.39% | 3 | 2,236 | 19.83% |
| IWM250117C00240000 | 2024-06-25 3:03PM EDT | 240.00 | 1.71 | 1.72 | 1.77 | -0.27 | -13.64% | 64 | 11,500 | 19.70% |
| IWM250117C00245000 | 2024-06-25 11:31AM EDT | 245.00 | 1.28 | 1.26 | 1.32 | -0.25 | -16.34% | 2 | 3,583 | 19.65% |
| IWM250117C00250000 | 2024-06-25 3:46PM EDT | 250.00 | 0.97 | 0.95 | 0.99 | -0.18 | -15.65% | 107 | 8,725 | 19.68% |
| IWM250117C00255000 | 2024-06-25 12:32PM EDT | 255.00 | 0.74 | 0.71 | 0.76 | -0.11 | -12.94% | 46 | 1,685 | 19.83% |
| IWM250117C00260000 | 2024-06-25 3:24PM EDT | 260.00 | 0.57 | 0.55 | 0.59 | -0.06 | -9.52% | 26 | 26,484 | 20.03% |
| IWM250117C00265000 | 2024-06-25 3:28PM EDT | 265.00 | 0.45 | 0.44 | 0.47 | -0.07 | -13.46% | 40 | 4,527 | 20.31% |
| IWM250117C00270000 | 2024-06-25 3:14PM EDT | 270.00 | 0.37 | 0.35 | 0.39 | -0.06 | -13.95% | 24 | 3,073 | 20.73% |
| IWM250117C00275000 | 2024-06-25 3:28PM EDT | 275.00 | 0.29 | 0.00 | 0.00 | -0.06 | -17.14% | 45 | 0 | 6.25% |
| IWM250117C00280000 | 2024-06-25 3:36PM EDT | 280.00 | 0.27 | 0.24 | 0.28 | -0.02 | -6.90% | 14 | 3,382 | 21.61% |
| IWM250117C00285000 | 2024-06-24 11:05AM EDT | 285.00 | 0.27 | 0.21 | 0.24 | 0.00 | - | 20 | 2,983 | 22.02% |
| IWM250117C00290000 | 2024-06-17 3:34PM EDT | 290.00 | 0.21 | 0.18 | 0.21 | 0.00 | - | 16 | 653 | 22.51% |
| IWM250117C00295000 | 2024-06-24 2:10PM EDT | 295.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IWM250117C00300000 | 2024-06-25 12:45PM EDT | 300.00 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 13 | 5,043 | 23.37% |
| IWM250117C00305000 | 2024-06-17 3:43PM EDT | 305.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 7 | 17 | 23.78% |
| IWM250117C00310000 | 2024-06-18 11:23AM EDT | 310.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250117P00085000 | 2024-06-17 1:44PM EDT | 85.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 2 | 2,185 | 47.36% |
| IWM250117P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 10 | 1,469 | 45.26% |
| IWM250117P00095000 | 2024-06-14 3:15PM EDT | 95.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 300 | 4,378 | 43.16% |
| IWM250117P00100000 | 2024-06-18 3:30PM EDT | 100.00 | 0.22 | 0.18 | 0.20 | 0.00 | - | 2 | 3,253 | 41.65% |
| IWM250117P00105000 | 2024-06-21 3:58PM EDT | 105.00 | 0.24 | 0.21 | 0.24 | 0.00 | - | 193 | 999 | 39.99% |
| IWM250117P00110000 | 2024-06-24 11:22AM EDT | 110.00 | 0.27 | 0.26 | 0.29 | 0.00 | - | 1 | 8,426 | 38.43% |
| IWM250117P00115000 | 2024-06-24 12:49PM EDT | 115.00 | 0.32 | 0.31 | 0.34 | 0.00 | - | 1 | 631 | 36.77% |
| IWM250117P00120000 | 2024-06-14 12:24PM EDT | 120.00 | 0.43 | 0.37 | 0.40 | 0.00 | - | 2 | 536 | 35.16% |
| IWM250117P00125000 | 2024-06-25 3:10PM EDT | 125.00 | 0.47 | 0.44 | 0.47 | -0.03 | -6.00% | 1 | 5,234 | 33.59% |
| IWM250117P00130000 | 2024-06-25 3:41PM EDT | 130.00 | 0.54 | 0.51 | 0.55 | -0.01 | -1.82% | 147 | 859 | 32.04% |
| IWM250117P00135000 | 2024-06-25 9:53AM EDT | 135.00 | 0.65 | 0.60 | 0.64 | +0.02 | +3.17% | 25 | 2,267 | 30.49% |
| IWM250117P00140000 | 2024-06-24 3:52PM EDT | 140.00 | 0.74 | 0.71 | 0.74 | 0.00 | - | 77 | 18,610 | 28.93% |
| IWM250117P00141000 | 2024-05-06 9:54AM EDT | 141.00 | 0.98 | 0.70 | 0.74 | 0.00 | - | 5 | 107 | 28.44% |
| IWM250117P00142000 | 2024-05-21 1:27PM EDT | 142.00 | 0.73 | 0.83 | 0.88 | 0.00 | - | 1 | 385 | 28.99% |
| IWM250117P00143000 | 2024-05-21 1:35PM EDT | 143.00 | 0.76 | 0.86 | 0.91 | 0.00 | - | 1 | 28 | 28.71% |
| IWM250117P00144000 | 2024-06-18 10:31AM EDT | 144.00 | 0.88 | 0.81 | 0.85 | 0.00 | - | 1 | 247 | 27.81% |
| IWM250117P00145000 | 2024-06-24 9:58AM EDT | 145.00 | 0.85 | 0.84 | 0.88 | 0.00 | - | 1 | 13,269 | 27.54% |
| IWM250117P00146000 | 2024-05-15 12:59PM EDT | 146.00 | 0.83 | 1.00 | 1.05 | 0.00 | - | 5 | 38 | 28.14% |
| IWM250117P00147000 | 2024-06-20 2:45PM EDT | 147.00 | 1.00 | 0.90 | 0.94 | 0.00 | - | 1 | 479 | 26.97% |
| IWM250117P00148000 | 2024-06-20 10:58AM EDT | 148.00 | 0.99 | 0.93 | 0.97 | 0.00 | - | 1 | 41 | 26.67% |
| IWM250117P00149000 | 2024-06-25 9:37AM EDT | 149.00 | 1.02 | 0.97 | 1.01 | +0.03 | +3.03% | 1 | 250 | 26.43% |
| IWM250117P00150000 | 2024-06-25 2:50PM EDT | 150.00 | 1.06 | 1.00 | 1.05 | -0.04 | -3.64% | 20 | 22,867 | 26.18% |
| IWM250117P00151000 | 2024-06-17 10:26AM EDT | 151.00 | 1.23 | 1.04 | 1.08 | 0.00 | - | 6 | 729 | 25.87% |
| IWM250117P00152000 | 2024-06-24 10:56AM EDT | 152.00 | 1.07 | 1.08 | 1.12 | 0.00 | - | 1 | 310 | 25.61% |
| IWM250117P00153000 | 2024-06-25 10:31AM EDT | 153.00 | 1.17 | 1.12 | 1.17 | -0.17 | -12.69% | 11 | 263 | 25.39% |
| IWM250117P00154000 | 2024-06-18 3:07PM EDT | 154.00 | 1.22 | 1.17 | 1.21 | 0.00 | - | 5 | 2,350 | 25.11% |
| IWM250117P00155000 | 2024-06-20 11:21AM EDT | 155.00 | 1.28 | 1.21 | 1.26 | 0.00 | - | 1 | 14,608 | 24.87% |
| IWM250117P00156000 | 2024-06-20 9:48AM EDT | 156.00 | 1.31 | 1.26 | 1.31 | 0.00 | - | 6 | 172 | 24.62% |
| IWM250117P00157000 | 2024-06-20 9:45AM EDT | 157.00 | 1.36 | 1.31 | 1.36 | 0.00 | - | 2 | 3,873 | 24.37% |
| IWM250117P00158000 | 2024-06-10 9:40AM EDT | 158.00 | 1.53 | 1.37 | 1.42 | 0.00 | - | 28 | 770 | 24.15% |
| IWM250117P00159000 | 2024-06-20 11:21AM EDT | 159.00 | 1.49 | 1.43 | 1.47 | 0.00 | - | 1 | 409 | 23.88% |
| IWM250117P00160000 | 2024-06-25 3:26PM EDT | 160.00 | 1.52 | 1.49 | 1.54 | +0.05 | +3.40% | 1 | 53,685 | 23.68% |
| IWM250117P00161000 | 2024-06-14 12:47PM EDT | 161.00 | 1.83 | 1.55 | 1.60 | 0.00 | - | 60 | 569 | 23.43% |
| IWM250117P00162000 | 2024-06-05 11:40AM EDT | 162.00 | 1.62 | 1.62 | 1.67 | 0.00 | - | 1 | 362 | 23.21% |
| IWM250117P00163000 | 2024-06-18 4:00PM EDT | 163.00 | 1.74 | 1.69 | 1.74 | 0.00 | - | 16 | 761 | 22.97% |
| IWM250117P00164000 | 2024-06-14 11:06AM EDT | 164.00 | 2.01 | 1.76 | 1.81 | 0.00 | - | 3 | 44 | 22.73% |
| IWM250117P00165000 | 2024-06-25 1:19PM EDT | 165.00 | 1.94 | 1.84 | 1.89 | +0.19 | +10.86% | 2 | 15,575 | 22.51% |
| IWM250117P00166000 | 2024-06-25 11:34AM EDT | 166.00 | 2.03 | 1.92 | 1.98 | +0.03 | +1.50% | 13 | 421 | 22.32% |
| IWM250117P00167000 | 2024-06-21 3:34PM EDT | 167.00 | 2.12 | 2.01 | 2.07 | 0.00 | - | 8 | 1,891 | 22.11% |
| IWM250117P00168000 | 2024-06-24 9:30AM EDT | 168.00 | 2.15 | 2.10 | 2.16 | 0.00 | - | 10 | 821 | 21.89% |
| IWM250117P00169000 | 2024-06-14 10:32AM EDT | 169.00 | 2.53 | 2.20 | 2.26 | 0.00 | - | 7 | 793 | 21.69% |
| IWM250117P00170000 | 2024-06-25 12:47PM EDT | 170.00 | 2.43 | 2.30 | 2.36 | +0.23 | +10.45% | 27 | 24,559 | 21.47% |
| IWM250117P00171000 | 2024-05-14 2:26PM EDT | 171.00 | 2.49 | 2.25 | 2.29 | 0.00 | - | 2 | 945 | 20.73% |
| IWM250117P00172000 | 2024-06-18 2:01PM EDT | 172.00 | 2.54 | 2.53 | 2.59 | 0.00 | - | 8 | 1,546 | 21.09% |
| IWM250117P00173000 | 2024-06-17 10:43AM EDT | 173.00 | 3.16 | 2.65 | 2.71 | 0.00 | - | 20 | 2,233 | 20.89% |
| IWM250117P00174000 | 2024-05-29 9:46AM EDT | 174.00 | 3.09 | 2.77 | 2.84 | 0.00 | - | 6 | 1,823 | 20.70% |
| IWM250117P00175000 | 2024-06-25 3:40PM EDT | 175.00 | 2.95 | 2.91 | 2.98 | -0.04 | -1.34% | 47 | 27,130 | 20.53% |
| IWM250117P00176000 | 2024-06-18 3:57PM EDT | 176.00 | 3.10 | 3.05 | 3.12 | 0.00 | - | 1 | 3,032 | 20.33% |
| IWM250117P00177000 | 2024-06-20 9:36AM EDT | 177.00 | 3.34 | 3.20 | 3.27 | +0.04 | +1.21% | 44 | 1,213 | 20.15% |
| IWM250117P00178000 | 2024-06-25 3:40PM EDT | 178.00 | 3.40 | 3.36 | 3.43 | +0.04 | +1.19% | 86 | 985 | 19.98% |
| IWM250117P00179000 | 2024-06-04 11:42AM EDT | 179.00 | 3.74 | 3.52 | 3.59 | 0.00 | - | 2 | 3,387 | 19.79% |
| IWM250117P00180000 | 2024-06-25 1:00PM EDT | 180.00 | 3.88 | 3.70 | 3.77 | +0.30 | +8.38% | 217 | 25,809 | 19.62% |
| IWM250117P00181000 | 2024-06-25 11:15AM EDT | 181.00 | 4.03 | 3.88 | 3.96 | -0.37 | -8.41% | 130 | 1,583 | 19.46% |
| IWM250117P00182000 | 2024-06-25 11:15AM EDT | 182.00 | 4.23 | 4.07 | 4.15 | -0.38 | -8.24% | 238 | 5,832 | 19.29% |
| IWM250117P00183000 | 2024-05-31 3:59PM EDT | 183.00 | 3.90 | 4.27 | 4.35 | 0.00 | - | 90 | 865 | 19.11% |
| IWM250117P00184000 | 2024-06-21 9:45AM EDT | 184.00 | 5.07 | 4.48 | 4.56 | 0.00 | - | 57 | 668 | 18.94% |
| IWM250117P00185000 | 2024-06-25 3:30PM EDT | 185.00 | 4.73 | 4.70 | 4.78 | -0.28 | -5.59% | 221 | 47,475 | 18.77% |
| IWM250117P00186000 | 2024-06-25 11:16AM EDT | 186.00 | 5.10 | 4.93 | 5.01 | -0.10 | -1.92% | 53 | 1,744 | 18.60% |
| IWM250117P00187000 | 2024-06-20 1:40PM EDT | 187.00 | 5.63 | 5.18 | 5.26 | 0.00 | - | 56 | 657 | 18.45% |
| IWM250117P00188000 | 2024-06-14 9:34AM EDT | 188.00 | 5.75 | 5.43 | 5.51 | 0.00 | - | 1 | 411 | 18.28% |
| IWM250117P00189000 | 2024-06-13 11:10AM EDT | 189.00 | 5.52 | 5.69 | 5.77 | 0.00 | - | 1 | 289 | 18.11% |
| IWM250117P00190000 | 2024-06-25 1:22PM EDT | 190.00 | 6.12 | 5.97 | 6.05 | -0.13 | -2.08% | 145 | 26,412 | 17.96% |
| IWM250117P00191000 | 2024-06-25 3:56PM EDT | 191.00 | 6.31 | 6.25 | 6.34 | +0.76 | +13.69% | 27 | 806 | 17.80% |
| IWM250117P00192000 | 2024-06-25 3:55PM EDT | 192.00 | 6.61 | 6.55 | 6.64 | -0.22 | -3.22% | 60 | 1,900 | 17.64% |
| IWM250117P00193000 | 2024-06-25 3:56PM EDT | 193.00 | 6.93 | 6.86 | 6.96 | +0.45 | +6.94% | 78 | 800 | 17.49% |
| IWM250117P00194000 | 2024-06-25 3:56PM EDT | 194.00 | 7.26 | 7.19 | 7.28 | -0.32 | -4.22% | 22 | 1,324 | 17.32% |
| IWM250117P00195000 | 2024-06-25 3:26PM EDT | 195.00 | 7.57 | 7.52 | 7.62 | +0.45 | +6.32% | 37 | 18,195 | 17.16% |
| IWM250117P00196000 | 2024-06-25 2:20PM EDT | 196.00 | 7.96 | 7.87 | 7.97 | -0.41 | -4.90% | 10 | 345 | 16.99% |
| IWM250117P00197000 | 2024-06-25 2:21PM EDT | 197.00 | 8.34 | 8.24 | 8.34 | -0.10 | -1.18% | 24 | 5,772 | 16.84% |
| IWM250117P00198000 | 2024-06-25 2:54PM EDT | 198.00 | 8.74 | 8.61 | 8.71 | +0.63 | +7.77% | 24 | 1,824 | 16.66% |
| IWM250117P00199000 | 2024-06-25 3:43PM EDT | 199.00 | 9.06 | 9.00 | 9.11 | -0.16 | -1.74% | 25 | 375 | 16.50% |
| IWM250117P00200000 | 2024-06-25 3:20PM EDT | 200.00 | 9.47 | 9.41 | 9.52 | +0.39 | +4.30% | 317 | 18,025 | 16.34% |
| IWM250117P00201000 | 2024-06-25 3:43PM EDT | 201.00 | 9.90 | 9.83 | 9.94 | +0.10 | +1.02% | 37 | 692 | 16.17% |
| IWM250117P00202000 | 2024-06-25 3:43PM EDT | 202.00 | 10.35 | 10.27 | 10.38 | +0.56 | +5.72% | 91 | 714 | 16.00% |
| IWM250117P00203000 | 2024-06-25 3:43PM EDT | 203.00 | 10.80 | 10.72 | 10.83 | +0.81 | +8.11% | 127 | 599 | 15.83% |
| IWM250117P00204000 | 2024-06-25 3:43PM EDT | 204.00 | 11.27 | 11.19 | 11.30 | +0.83 | +7.95% | 93 | 411 | 15.66% |
| IWM250117P00205000 | 2024-06-25 3:43PM EDT | 205.00 | 11.76 | 11.68 | 11.79 | +0.51 | +4.53% | 41 | 8,967 | 15.49% |
| IWM250117P00206000 | 2024-06-18 1:03PM EDT | 206.00 | 11.99 | 12.09 | 12.39 | 0.00 | - | 45 | 893 | 15.49% |
| IWM250117P00207000 | 2024-06-12 10:12AM EDT | 207.00 | 10.13 | 12.59 | 12.92 | 0.00 | - | 2 | 490 | 15.33% |
| IWM250117P00208000 | 2024-06-25 2:22PM EDT | 208.00 | 13.39 | 13.19 | 13.45 | -0.29 | -2.12% | 516 | 504 | 15.14% |
| IWM250117P00209000 | 2024-06-24 11:15AM EDT | 209.00 | 12.89 | 13.74 | 14.01 | 0.00 | - | 1 | 1,613 | 14.98% |
| IWM250117P00210000 | 2024-06-20 11:35AM EDT | 210.00 | 14.22 | 14.30 | 14.58 | 0.00 | - | 4 | 5,831 | 14.80% |
| IWM250117P00211000 | 2024-06-14 11:29AM EDT | 211.00 | 16.10 | 14.84 | 15.18 | 0.00 | - | 1 | 437 | 14.64% |
| IWM250117P00212000 | 2024-05-31 9:33AM EDT | 212.00 | 13.85 | 15.45 | 15.81 | 0.00 | - | 4 | 183 | 14.51% |
| IWM250117P00213000 | 2024-05-24 10:00AM EDT | 213.00 | 14.32 | 16.14 | 16.43 | 0.00 | - | 2 | 1,402 | 14.31% |
| IWM250117P00214000 | 2024-06-06 2:56PM EDT | 214.00 | 15.38 | 16.71 | 17.08 | 0.00 | - | 1 | 72 | 14.15% |
| IWM250117P00215000 | 2024-06-20 3:25PM EDT | 215.00 | 18.19 | 17.36 | 17.70 | 0.00 | - | 10 | 196 | 13.88% |
| IWM250117P00216000 | 2024-05-13 9:35AM EDT | 216.00 | 16.12 | 15.69 | 16.14 | 0.00 | - | 1 | 33 | 8.19% |
| IWM250117P00217000 | 2024-06-05 2:50PM EDT | 217.00 | 16.69 | 18.72 | 19.11 | 0.00 | - | 20 | 52 | 13.57% |
| IWM250117P00218000 | 2024-04-29 2:11PM EDT | 218.00 | 21.34 | 18.83 | 19.15 | 0.00 | - | 2 | 55 | 11.79% |
| IWM250117P00219000 | 2024-02-27 4:09PM EDT | 219.00 | 20.84 | 15.97 | 16.69 | 0.00 | - | - | 1 | 0.00% |
| IWM250117P00220000 | 2024-06-20 9:33AM EDT | 220.00 | 21.60 | 20.91 | 21.31 | 0.00 | - | 1 | 1,101 | 12.98% |
| IWM250117P00222000 | 2024-06-13 2:14PM EDT | 222.00 | 21.75 | 22.46 | 22.87 | 0.00 | - | 3 | 25 | 12.59% |
| IWM250117P00223000 | 2024-04-29 3:54PM EDT | 223.00 | 25.16 | 22.49 | 22.82 | 0.00 | - | 2 | 26 | 9.18% |
| IWM250117P00224000 | 2024-06-12 3:30PM EDT | 224.00 | 21.95 | 24.08 | 24.49 | 0.00 | - | 5 | 6 | 12.15% |
| IWM250117P00225000 | 2024-06-14 1:50PM EDT | 225.00 | 27.00 | 24.93 | 25.33 | 0.00 | - | 1 | 80 | 11.94% |
| IWM250117P00230000 | 2024-06-21 1:04PM EDT | 230.00 | 30.10 | 29.40 | 29.81 | 0.00 | - | 6 | 901 | 11.13% |
| IWM250117P00235000 | 2024-06-17 3:30PM EDT | 235.00 | 34.55 | 34.31 | 34.74 | 0.00 | - | 30 | 15 | 12.01% |
| IWM250117P00240000 | 2024-06-13 2:14PM EDT | 240.00 | 38.28 | 39.31 | 39.74 | 0.00 | - | 3 | 12 | 13.28% |
| IWM250117P00245000 | 2024-06-20 11:18AM EDT | 245.00 | 43.73 | 44.31 | 44.75 | 0.00 | - | 1 | 0 | 14.58% |
| IWM250117P00250000 | 2024-06-25 10:47AM EDT | 250.00 | 49.70 | 49.31 | 49.75 | +2.10 | +4.41% | 5 | 7 | 15.76% |
| IWM250117P00255000 | 2024-03-05 12:48PM EDT | 255.00 | 50.59 | 50.51 | 51.27 | 0.00 | - | 9 | 0 | 0.00% |
| IWM250117P00260000 | 2024-05-17 10:35AM EDT | 260.00 | 51.66 | 61.20 | 61.64 | 0.00 | - | 1 | 0 | 27.06% |
| IWM250117P00270000 | 2023-03-29 11:31AM EDT | 270.00 | 95.51 | 92.00 | 97.00 | 0.00 | - | - | 0 | 76.27% |
| IWM250117P00275000 | 2023-04-04 11:14AM EDT | 275.00 | 100.18 | 102.00 | 107.00 | 0.00 | - | - | 0 | 86.53% |
| IWM250117P00280000 | 2024-03-26 3:42PM EDT | 280.00 | 74.35 | 83.46 | 84.27 | 0.00 | - | 10 | 0 | 40.24% |
| IWM250117P00285000 | 2024-03-26 3:42PM EDT | 285.00 | 79.38 | 88.46 | 89.26 | 0.00 | - | 10 | 0 | 41.57% |
| IWM250117P00290000 | 2023-12-13 1:33PM EDT | 290.00 | 104.36 | 95.81 | 97.71 | 0.00 | - | - | 0 | 51.26% |
| IWM250117P00295000 | 2023-12-20 1:32PM EDT | 295.00 | 93.30 | 101.72 | 103.08 | 0.00 | - | - | 0 | 51.93% |
| IWM250117P00300000 | 2024-05-17 2:27PM EDT | 300.00 | 92.30 | 101.20 | 101.64 | 0.00 | - | 5 | 0 | 36.95% |
© 2024 Yahoo. All rights reserved.