(IWM)
. Currency in USD
Add to watchlist
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250321C00130000 | 2024-05-16 3:19PM EDT | 130.00 | 82.65 | 72.74 | 73.28 | 0.00 | - | 1 | 1 | 40.03% |
| IWM250321C00135000 | 2024-06-17 10:02AM EDT | 135.00 | 68.00 | 69.75 | 70.30 | 0.00 | - | - | 1 | 44.20% |
| IWM250321C00140000 | 2024-04-19 3:38PM EDT | 140.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM250321C00145000 | 2024-06-13 11:02AM EDT | 145.00 | 61.97 | 60.46 | 61.02 | 0.00 | - | 1 | 12 | 40.23% |
| IWM250321C00150000 | 2024-06-20 3:50PM EDT | 150.00 | 55.65 | 55.88 | 56.43 | 0.00 | - | 1 | 114 | 38.32% |
| IWM250321C00155000 | 2024-05-22 11:31AM EDT | 155.00 | 58.75 | 51.53 | 52.06 | 0.00 | - | 1 | 2 | 36.86% |
| IWM250321C00160000 | 2024-06-24 9:43AM EDT | 160.00 | 47.90 | 46.88 | 47.43 | 0.00 | - | 1 | 6 | 34.72% |
| IWM250321C00165000 | 2024-06-18 9:37AM EDT | 165.00 | 42.95 | 42.51 | 43.06 | 0.00 | - | 1 | 5 | 33.06% |
| IWM250321C00170000 | 2024-06-18 10:06AM EDT | 170.00 | 38.40 | 38.26 | 38.80 | 0.00 | - | 5 | 18 | 31.51% |
| IWM250321C00175000 | 2024-06-24 1:07PM EDT | 175.00 | 35.40 | 34.14 | 34.67 | 0.00 | - | 13 | 56 | 30.05% |
| IWM250321C00180000 | 2024-06-24 10:27AM EDT | 180.00 | 31.69 | 30.18 | 30.71 | 0.00 | - | 9 | 21 | 28.71% |
| IWM250321C00185000 | 2024-06-12 9:53AM EDT | 185.00 | 31.40 | 26.42 | 26.93 | 0.00 | - | 1 | 45 | 27.47% |
| IWM250321C00190000 | 2024-06-14 11:24AM EDT | 190.00 | 22.19 | 22.87 | 23.37 | 0.00 | - | 1 | 123 | 26.35% |
| IWM250321C00191000 | 2024-06-18 3:59PM EDT | 191.00 | 22.81 | 22.19 | 22.68 | 0.00 | - | 1 | 5 | 26.13% |
| IWM250321C00192000 | 2024-06-14 11:17AM EDT | 192.00 | 20.83 | 21.52 | 22.01 | 0.00 | - | 4 | 107 | 25.93% |
| IWM250321C00193000 | 2024-05-16 12:41PM EDT | 193.00 | 28.35 | 19.85 | 20.25 | 0.00 | - | 1 | 671 | 24.06% |
| IWM250321C00194000 | 2024-06-07 9:55AM EDT | 194.00 | 21.72 | 20.20 | 20.69 | 0.00 | - | 1 | 169 | 25.52% |
| IWM250321C00195000 | 2024-06-25 3:18PM EDT | 195.00 | 19.82 | 19.56 | 20.04 | -0.79 | -3.83% | 2 | 279 | 25.31% |
| IWM250321C00196000 | 2024-06-14 1:28PM EDT | 196.00 | 18.28 | 18.93 | 19.40 | 0.00 | - | 1 | 101 | 25.11% |
| IWM250321C00197000 | 2024-05-20 10:34AM EDT | 197.00 | 25.48 | 18.76 | 19.27 | 0.00 | - | 1 | 17 | 25.65% |
| IWM250321C00198000 | 2024-06-24 11:19AM EDT | 198.00 | 19.42 | 17.70 | 18.17 | 0.00 | - | 1 | 56 | 24.74% |
| IWM250321C00199000 | 2024-06-24 9:35AM EDT | 199.00 | 17.42 | 17.10 | 17.57 | 0.00 | - | 1 | 1,525 | 24.56% |
| IWM250321C00200000 | 2024-06-25 12:51PM EDT | 200.00 | 16.69 | 16.52 | 16.98 | -0.65 | -3.75% | 111 | 1,340 | 24.38% |
| IWM250321C00201000 | 2024-06-18 3:09PM EDT | 201.00 | 16.61 | 15.97 | 16.39 | 0.00 | - | 5 | 33 | 24.19% |
| IWM250321C00202000 | 2024-06-18 2:28PM EDT | 202.00 | 16.35 | 15.40 | 15.82 | 0.00 | - | 6 | 47 | 24.01% |
| IWM250321C00203000 | 2024-06-17 2:11PM EDT | 203.00 | 15.52 | 14.84 | 15.27 | 0.00 | - | 10 | 57 | 23.85% |
| IWM250321C00204000 | 2024-06-21 12:38PM EDT | 204.00 | 14.31 | 14.31 | 14.72 | 0.00 | - | 11 | 173 | 23.68% |
| IWM250321C00205000 | 2024-06-18 12:18PM EDT | 205.00 | 14.84 | 13.79 | 14.19 | 0.00 | - | 9 | 10,065 | 23.52% |
| IWM250321C00206000 | 2024-06-12 1:19PM EDT | 206.00 | 17.04 | 13.27 | 13.67 | 0.00 | - | 8 | 1,061 | 23.37% |
| IWM250321C00207000 | 2024-06-12 9:41AM EDT | 207.00 | 16.55 | 12.76 | 13.17 | 0.00 | - | 10 | 335 | 23.22% |
| IWM250321C00208000 | 2024-06-12 3:56PM EDT | 208.00 | 14.63 | 12.28 | 12.67 | 0.00 | - | 1 | 3,077 | 23.07% |
| IWM250321C00209000 | 2024-06-25 1:51PM EDT | 209.00 | 12.10 | 11.79 | 12.19 | +0.42 | +3.60% | 1 | 489 | 22.93% |
| IWM250321C00210000 | 2024-06-25 12:42PM EDT | 210.00 | 11.33 | 11.50 | 11.61 | -0.99 | -8.04% | 4 | 1,193 | 22.63% |
| IWM250321C00211000 | 2024-06-18 1:20PM EDT | 211.00 | 11.59 | 11.05 | 11.16 | 0.00 | - | 26 | 208 | 22.50% |
| IWM250321C00212000 | 2024-06-24 1:33PM EDT | 212.00 | 11.11 | 10.61 | 10.72 | 0.00 | - | 7,022 | 11,429 | 22.38% |
| IWM250321C00213000 | 2024-06-18 1:20PM EDT | 213.00 | 10.67 | 10.17 | 10.28 | 0.00 | - | 81 | 441 | 22.24% |
| IWM250321C00214000 | 2024-06-18 1:20PM EDT | 214.00 | 10.27 | 9.76 | 9.86 | 0.00 | - | 15 | 128 | 22.11% |
| IWM250321C00215000 | 2024-06-24 11:19AM EDT | 215.00 | 10.42 | 9.35 | 9.46 | 0.00 | - | 42 | 5,280 | 22.00% |
| IWM250321C00220000 | 2024-06-25 4:01PM EDT | 220.00 | 7.52 | 7.51 | 7.61 | -0.64 | -7.84% | 403 | 14,756 | 21.45% |
| IWM250321C00225000 | 2024-06-25 1:20PM EDT | 225.00 | 5.99 | 5.97 | 6.06 | -0.66 | -9.92% | 1 | 17,862 | 21.00% |
| IWM250321C00230000 | 2024-06-25 3:34PM EDT | 230.00 | 4.73 | 4.70 | 4.78 | -0.26 | -5.21% | 103 | 4,972 | 20.62% |
| IWM250321C00235000 | 2024-06-21 4:07PM EDT | 235.00 | 3.80 | 3.67 | 3.75 | 0.00 | - | 2 | 495 | 20.34% |
| IWM250321C00240000 | 2024-06-24 3:51PM EDT | 240.00 | 3.18 | 2.85 | 2.93 | 0.00 | - | 2,433 | 3,135 | 20.14% |
| IWM250321C00245000 | 2024-06-25 12:33PM EDT | 245.00 | 2.20 | 2.21 | 2.28 | -0.38 | -14.73% | 2 | 2,857 | 19.98% |
| IWM250321C00250000 | 2024-06-25 2:41PM EDT | 250.00 | 1.74 | 1.71 | 1.77 | -0.18 | -9.37% | 277 | 5,570 | 19.88% |
| IWM250321C00255000 | 2024-06-25 11:28AM EDT | 255.00 | 1.34 | 1.33 | 1.39 | -0.04 | -2.90% | 1 | 1,270 | 19.87% |
| IWM250321C00260000 | 2024-06-25 11:25AM EDT | 260.00 | 1.04 | 1.04 | 1.09 | -0.18 | -14.75% | 1 | 365 | 19.89% |
| IWM250321C00265000 | 2024-06-21 3:15PM EDT | 265.00 | 0.85 | 0.82 | 0.86 | 0.00 | - | 24 | 134 | 19.95% |
| IWM250321C00270000 | 2024-06-25 4:01PM EDT | 270.00 | 0.68 | 0.65 | 0.70 | -0.05 | -6.85% | 25 | 508 | 20.14% |
| IWM250321C00275000 | 2024-06-25 4:01PM EDT | 275.00 | 0.55 | 0.53 | 0.57 | -0.06 | -9.84% | 11 | 2,017 | 20.33% |
| IWM250321C00280000 | 2024-06-25 3:12PM EDT | 280.00 | 0.45 | 0.44 | 0.48 | -0.06 | -11.76% | 24 | 2,318 | 20.61% |
| IWM250321C00285000 | 2024-06-25 10:12AM EDT | 285.00 | 0.39 | 0.37 | 0.40 | -0.03 | -7.14% | 2 | 250 | 20.85% |
| IWM250321C00290000 | 2024-06-25 9:48AM EDT | 290.00 | 0.35 | 0.31 | 0.35 | -0.02 | -5.41% | 30 | 485 | 21.24% |
| IWM250321C00295000 | 2024-06-13 4:09PM EDT | 295.00 | 0.32 | 0.27 | 0.30 | 0.00 | - | 24 | 38 | 21.53% |
| IWM250321C00300000 | 2024-06-25 2:11PM EDT | 300.00 | 0.26 | 0.25 | 0.27 | -0.01 | -3.70% | 32 | 2,177 | 21.95% |
| IWM250321C00305000 | 2024-06-18 12:41PM EDT | 305.00 | 0.27 | 0.20 | 0.24 | 0.00 | - | 1 | 79 | 22.34% |
| IWM250321C00310000 | 2024-06-21 10:13AM EDT | 310.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 3 | 574 | 22.63% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250321P00100000 | 2024-06-25 10:02AM EDT | 100.00 | 0.31 | 0.29 | 0.32 | 0.00 | - | 7 | 8 | 38.97% |
| IWM250321P00105000 | 2024-06-11 12:51PM EDT | 105.00 | 0.32 | 0.35 | 0.38 | 0.00 | - | 192 | 208 | 37.48% |
| IWM250321P00110000 | 2024-05-22 11:28AM EDT | 110.00 | 0.36 | 0.42 | 0.46 | 0.00 | - | - | 25 | 36.16% |
| IWM250321P00115000 | 2024-06-25 12:59PM EDT | 115.00 | 0.52 | 0.48 | 0.51 | +0.02 | +4.00% | 2 | 3,505 | 34.38% |
| IWM250321P00120000 | 2024-06-20 3:59PM EDT | 120.00 | 0.61 | 0.56 | 0.59 | 0.00 | - | 3,510 | 12,277 | 32.89% |
| IWM250321P00125000 | 2024-06-10 12:07PM EDT | 125.00 | 0.60 | 0.65 | 0.68 | 0.00 | - | 1 | 34 | 31.42% |
| IWM250321P00130000 | 2024-05-13 9:40AM EDT | 130.00 | 0.74 | 0.66 | 0.72 | 0.00 | - | 5 | 10 | 29.49% |
| IWM250321P00135000 | 2024-05-24 9:36AM EDT | 135.00 | 0.92 | 0.90 | 0.94 | 0.00 | - | 161 | 652 | 28.82% |
| IWM250321P00140000 | 2024-06-21 11:11AM EDT | 140.00 | 1.06 | 1.02 | 1.07 | 0.00 | - | 2 | 6,430 | 27.36% |
| IWM250321P00145000 | 2024-06-17 10:24AM EDT | 145.00 | 1.36 | 1.21 | 1.25 | 0.00 | - | 60 | 25,268 | 26.08% |
| IWM250321P00150000 | 2024-06-20 9:30AM EDT | 150.00 | 1.48 | 1.43 | 1.48 | 0.00 | - | 1 | 276 | 24.90% |
| IWM250321P00155000 | 2024-06-25 3:40PM EDT | 155.00 | 1.75 | 1.72 | 1.77 | +0.35 | +25.00% | 144 | 3,602 | 23.79% |
| IWM250321P00160000 | 2024-06-25 1:21PM EDT | 160.00 | 2.16 | 2.08 | 2.14 | +0.15 | +7.46% | 2 | 29,362 | 22.77% |
| IWM250321P00165000 | 2024-06-21 2:42PM EDT | 165.00 | 2.65 | 2.54 | 2.61 | 0.00 | - | 847 | 11,701 | 21.82% |
| IWM250321P00170000 | 2024-06-25 10:46AM EDT | 170.00 | 3.22 | 3.12 | 3.19 | +0.15 | +4.89% | 7 | 21,123 | 20.91% |
| IWM250321P00175000 | 2024-06-21 11:05AM EDT | 175.00 | 3.96 | 3.84 | 3.91 | 0.00 | - | 44 | 13,600 | 20.03% |
| IWM250321P00180000 | 2024-06-25 11:51AM EDT | 180.00 | 4.91 | 4.74 | 4.82 | +0.31 | +6.74% | 454 | 25,800 | 19.23% |
| IWM250321P00185000 | 2024-06-25 11:54AM EDT | 185.00 | 6.02 | 5.85 | 5.93 | +0.55 | +10.05% | 344 | 17,670 | 18.45% |
| IWM250321P00190000 | 2024-06-25 12:52PM EDT | 190.00 | 7.42 | 7.17 | 7.27 | +0.72 | +10.75% | 277 | 7,337 | 17.68% |
| IWM250321P00191000 | 2024-06-24 10:30AM EDT | 191.00 | 7.19 | 7.48 | 7.58 | 0.00 | - | 1 | 2,523 | 17.55% |
| IWM250321P00192000 | 2024-06-25 11:30AM EDT | 192.00 | 8.02 | 7.79 | 7.89 | +0.56 | +7.51% | 37 | 1,902 | 17.39% |
| IWM250321P00193000 | 2024-06-25 11:30AM EDT | 193.00 | 8.34 | 8.10 | 8.20 | +0.70 | +9.16% | 44 | 1,659 | 17.22% |
| IWM250321P00194000 | 2024-06-25 11:55AM EDT | 194.00 | 8.65 | 8.44 | 8.54 | +0.53 | +6.53% | 1 | 2,118 | 17.08% |
| IWM250321P00195000 | 2024-06-24 10:30AM EDT | 195.00 | 8.49 | 8.78 | 8.89 | 0.00 | - | 6 | 13,707 | 16.94% |
| IWM250321P00196000 | 2024-06-25 10:46AM EDT | 196.00 | 9.33 | 9.13 | 9.24 | +0.54 | +6.14% | 1 | 5,595 | 16.78% |
| IWM250321P00197000 | 2024-05-22 2:50PM EDT | 197.00 | 8.35 | 9.49 | 9.61 | 0.00 | - | 3 | 2,374 | 16.62% |
| IWM250321P00198000 | 2024-06-24 10:30AM EDT | 198.00 | 9.50 | 9.88 | 9.99 | 0.00 | - | 1 | 925 | 16.47% |
| IWM250321P00199000 | 2024-06-25 10:46AM EDT | 199.00 | 10.47 | 10.27 | 10.38 | -0.40 | -3.68% | 1 | 350 | 16.31% |
| IWM250321P00200000 | 2024-06-25 12:42PM EDT | 200.00 | 11.05 | 10.67 | 10.78 | +0.64 | +6.15% | 59 | 13,402 | 16.14% |
| IWM250321P00201000 | 2024-06-25 10:19AM EDT | 201.00 | 11.30 | 11.10 | 11.21 | -0.63 | -5.28% | 21 | 391 | 16.00% |
| IWM250321P00202000 | 2024-06-25 11:11AM EDT | 202.00 | 11.62 | 11.53 | 11.64 | +0.29 | +2.56% | 26 | 1,533 | 15.84% |
| IWM250321P00203000 | 2024-06-25 10:45AM EDT | 203.00 | 12.19 | 11.97 | 12.08 | +1.44 | +13.40% | 77 | 6,334 | 15.67% |
| IWM250321P00204000 | 2024-06-25 10:46AM EDT | 204.00 | 12.65 | 12.43 | 12.55 | +0.46 | +3.77% | 41 | 3,430 | 15.53% |
| IWM250321P00205000 | 2024-06-25 10:46AM EDT | 205.00 | 13.12 | 12.91 | 13.03 | +1.01 | +8.34% | 41 | 27,854 | 15.38% |
| IWM250321P00206000 | 2024-06-25 11:45AM EDT | 206.00 | 13.64 | 13.39 | 13.51 | +0.66 | +5.08% | 2 | 215 | 15.20% |
| IWM250321P00207000 | 2024-06-24 1:23PM EDT | 207.00 | 13.70 | 13.75 | 14.15 | 0.00 | - | 77 | 345 | 15.24% |
| IWM250321P00208000 | 2024-06-24 1:52PM EDT | 208.00 | 14.12 | 14.27 | 14.67 | 0.00 | - | 2,811 | 2,926 | 15.08% |
| IWM250321P00209000 | 2024-06-11 10:36AM EDT | 209.00 | 15.75 | 14.81 | 15.20 | 0.00 | - | 3 | 817 | 14.91% |
| IWM250321P00210000 | 2024-06-21 12:21PM EDT | 210.00 | 15.99 | 15.34 | 15.75 | 0.00 | - | 1 | 7,329 | 14.75% |
| IWM250321P00211000 | 2024-05-10 3:35PM EDT | 211.00 | 15.42 | 15.84 | 16.21 | 0.00 | - | 24 | 102 | 14.43% |
| IWM250321P00212000 | 2024-06-17 11:52AM EDT | 212.00 | 18.16 | 16.48 | 16.90 | 0.00 | - | 1 | 30 | 14.43% |
| IWM250321P00213000 | 2024-05-10 3:30PM EDT | 213.00 | 16.48 | 16.99 | 17.35 | 0.00 | - | - | 27 | 14.03% |
| IWM250321P00214000 | 2024-06-17 11:52AM EDT | 214.00 | 19.48 | 17.67 | 18.12 | 0.00 | - | 1 | 1,114 | 14.11% |
| IWM250321P00215000 | 2024-06-20 10:32AM EDT | 215.00 | 17.92 | 18.30 | 18.74 | 0.00 | - | 39 | 1,794 | 13.93% |
| IWM250321P00220000 | 2024-06-24 9:33AM EDT | 220.00 | 21.70 | 21.65 | 22.14 | 0.00 | - | 2 | 1,101 | 13.07% |
| IWM250321P00225000 | 2024-06-14 10:25AM EDT | 225.00 | 27.42 | 25.44 | 25.93 | 0.00 | - | 5 | 113 | 12.13% |
| IWM250321P00230000 | 2024-05-31 3:40PM EDT | 230.00 | 27.06 | 29.63 | 30.12 | 0.00 | - | 1 | 195 | 11.12% |
| IWM250321P00235000 | 2024-05-30 2:23PM EDT | 235.00 | 31.37 | 34.26 | 34.78 | 0.00 | - | 1 | 0 | 10.78% |
| IWM250321P00240000 | 2024-06-05 11:59AM EDT | 240.00 | 36.13 | 39.26 | 39.78 | 0.00 | - | 1 | 2 | 11.91% |
| IWM250321P00245000 | 2024-04-29 1:30PM EDT | 245.00 | 44.78 | 42.72 | 43.15 | 0.00 | - | - | 0 | 0.00% |
| IWM250321P00250000 | 2024-04-29 1:30PM EDT | 250.00 | 49.88 | 47.67 | 48.11 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321P00260000 | 2024-03-25 2:00PM EDT | 260.00 | 53.55 | 62.02 | 62.86 | 0.00 | - | 1 | 0 | 26.91% |
| IWM250321P00270000 | 2024-05-21 3:05PM EDT | 270.00 | 61.82 | 70.05 | 70.55 | 0.00 | - | 1 | 0 | 22.21% |
© 2024 Yahoo. All rights reserved.