iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250331C00140000 | 2024-06-04 10:35AM EDT | 140.00 | 67.50 | 65.11 | 65.72 | 0.00 | - | 5 | 6 | 41.64% |
| IWM250331C00145000 | 2024-06-24 9:54AM EDT | 145.00 | 62.40 | 60.49 | 61.10 | 0.00 | - | 1 | 2 | 39.72% |
| IWM250331C00150000 | 2024-06-20 10:13AM EDT | 150.00 | 56.94 | 55.92 | 56.53 | 0.00 | - | 2 | 12 | 37.87% |
| IWM250331C00155000 | 2024-04-23 10:53AM EDT | 155.00 | 51.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250331C00160000 | 2024-05-15 12:35PM EDT | 160.00 | 55.75 | 45.46 | 46.02 | 0.00 | - | 1 | 0 | 30.96% |
| IWM250331C00165000 | 2024-06-21 1:58PM EDT | 165.00 | 42.60 | 42.60 | 43.21 | 0.00 | - | 1 | 3 | 32.77% |
| IWM250331C00170000 | 2024-06-21 10:37AM EDT | 170.00 | 38.09 | 38.36 | 38.96 | 0.00 | - | 2 | 1 | 31.24% |
| IWM250331C00175000 | 2024-06-25 10:56AM EDT | 175.00 | 34.50 | 34.26 | 34.85 | -1.10 | -3.09% | 1 | 37 | 29.82% |
| IWM250331C00180000 | 2024-06-24 10:17AM EDT | 180.00 | 32.05 | 30.32 | 30.91 | 0.00 | - | 2 | 27 | 28.53% |
| IWM250331C00183000 | 2024-04-23 10:43AM EDT | 183.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM250331C00185000 | 2024-06-20 1:06PM EDT | 185.00 | 26.66 | 26.58 | 27.15 | 0.00 | - | 2 | 8 | 27.33% |
| IWM250331C00186000 | 2024-05-15 1:07PM EDT | 186.00 | 34.26 | 24.72 | 25.20 | 0.00 | - | 1 | 4 | 25.17% |
| IWM250331C00189000 | 2024-05-13 10:31AM EDT | 189.00 | 29.90 | 26.48 | 27.31 | 0.00 | - | 2 | 2 | 31.04% |
| IWM250331C00190000 | 2024-06-24 11:22AM EDT | 190.00 | 24.90 | 23.05 | 23.60 | 0.00 | - | 2 | 43 | 26.22% |
| IWM250331C00191000 | 2024-06-14 1:30PM EDT | 191.00 | 21.62 | 22.37 | 22.92 | 0.00 | - | 1 | 0 | 26.02% |
| IWM250331C00192000 | 2024-06-18 3:59PM EDT | 192.00 | 22.37 | 21.70 | 22.25 | 0.00 | - | 1 | 1 | 25.82% |
| IWM250331C00193000 | 2024-06-25 11:14AM EDT | 193.00 | 21.41 | 21.04 | 21.59 | -1.86 | -7.99% | 3 | 4 | 25.62% |
| IWM250331C00194000 | 2024-06-17 1:09PM EDT | 194.00 | 20.20 | 20.39 | 20.93 | 0.00 | - | - | 10 | 25.41% |
| IWM250331C00195000 | 2024-06-12 10:33AM EDT | 195.00 | 25.12 | 19.75 | 20.29 | 0.00 | - | 15 | 24 | 25.22% |
| IWM250331C00196000 | 2024-05-17 9:50AM EDT | 196.00 | 25.99 | 18.18 | 18.61 | 0.00 | - | 1 | 1 | 23.50% |
| IWM250331C00197000 | 2024-05-01 3:02PM EDT | 197.00 | 20.95 | 22.75 | 23.20 | 0.00 | - | - | 0 | 30.91% |
| IWM250331C00198000 | 2024-06-24 2:53PM EDT | 198.00 | 19.65 | 17.90 | 18.42 | 0.00 | - | 2 | 84 | 24.65% |
| IWM250331C00199000 | 2024-06-24 2:53PM EDT | 199.00 | 19.03 | 17.30 | 17.82 | 0.00 | - | 2 | 84 | 24.47% |
| IWM250331C00200000 | 2024-06-24 2:53PM EDT | 200.00 | 18.31 | 16.74 | 17.24 | 0.00 | - | 2 | 93 | 24.31% |
| IWM250331C00201000 | 2024-06-24 2:53PM EDT | 201.00 | 17.84 | 16.17 | 16.65 | 0.00 | - | 2 | 36 | 24.12% |
| IWM250331C00202000 | 2024-06-24 2:54PM EDT | 202.00 | 17.27 | 15.61 | 16.08 | 0.00 | - | 2 | 35 | 23.95% |
| IWM250331C00203000 | 2024-06-24 2:54PM EDT | 203.00 | 16.68 | 15.06 | 15.53 | 0.00 | - | 2 | 25 | 23.79% |
| IWM250331C00204000 | 2024-06-20 11:20AM EDT | 204.00 | 15.25 | 14.52 | 14.99 | 0.00 | - | 5 | 14 | 23.64% |
| IWM250331C00205000 | 2024-06-17 12:53PM EDT | 205.00 | 13.72 | 13.99 | 14.46 | 0.00 | - | 22 | 29 | 23.48% |
| IWM250331C00206000 | 2024-06-24 3:15PM EDT | 206.00 | 14.73 | 13.47 | 13.94 | 0.00 | - | 1 | 2 | 23.33% |
| IWM250331C00207000 | 2024-06-20 1:08PM EDT | 207.00 | 13.13 | 12.97 | 13.43 | 0.00 | - | 1 | 1,006 | 23.18% |
| IWM250331C00208000 | 2024-06-13 2:44PM EDT | 208.00 | 13.51 | 12.48 | 12.94 | 0.00 | - | 1 | 11 | 23.04% |
| IWM250331C00209000 | 2024-06-18 11:34AM EDT | 209.00 | 12.59 | 12.00 | 12.45 | 0.00 | - | 1 | 5 | 22.89% |
| IWM250331C00210000 | 2024-06-24 3:15PM EDT | 210.00 | 12.73 | 11.70 | 11.85 | 0.00 | - | 1 | 15 | 22.56% |
| IWM250331C00211000 | 2024-06-21 10:31AM EDT | 211.00 | 11.11 | 11.25 | 11.39 | 0.00 | - | 3 | 9 | 22.43% |
| IWM250331C00212000 | 2024-06-20 9:49AM EDT | 212.00 | 11.62 | 10.80 | 10.95 | 0.00 | - | 25 | 27 | 22.31% |
| IWM250331C00214000 | 2024-05-03 11:14AM EDT | 214.00 | 12.86 | 12.93 | 13.33 | 0.00 | - | 4 | 3 | 26.77% |
| IWM250331C00215000 | 2024-06-17 12:54PM EDT | 215.00 | 9.22 | 9.55 | 9.69 | 0.00 | - | 10 | 11 | 21.94% |
| IWM250331C00219000 | 2024-05-15 1:07PM EDT | 219.00 | 13.66 | 7.43 | 7.75 | 0.00 | - | 1 | 1 | 20.84% |
| IWM250331C00220000 | 2024-06-25 9:32AM EDT | 220.00 | 7.70 | 7.71 | 7.84 | +0.54 | +7.54% | 1 | 9 | 21.42% |
| IWM250331C00221000 | 2024-06-24 2:00PM EDT | 221.00 | 7.85 | 7.37 | 7.50 | 0.00 | - | 1 | 21 | 21.31% |
| IWM250331C00222000 | 2024-04-04 4:05PM EDT | 222.00 | 11.95 | 9.69 | 10.17 | 0.00 | - | 2 | 1 | 25.85% |
| IWM250331C00223000 | 2024-06-07 9:36AM EDT | 223.00 | 7.20 | 6.74 | 6.87 | 0.00 | - | 1 | 1 | 21.15% |
| IWM250331C00224000 | 2024-06-13 10:20AM EDT | 224.00 | 7.10 | 6.44 | 6.57 | 0.00 | - | 45 | 101 | 21.06% |
| IWM250331C00225000 | 2024-06-18 11:28AM EDT | 225.00 | 6.55 | 6.15 | 6.28 | 0.00 | - | 2 | 43 | 20.98% |
| IWM250331C00226000 | 2024-06-12 3:29PM EDT | 226.00 | 7.10 | 5.88 | 6.00 | 0.00 | - | 2 | 2 | 20.90% |
| IWM250331C00227000 | 2024-06-04 11:06AM EDT | 227.00 | 6.50 | 5.61 | 5.73 | 0.00 | - | 1 | 6 | 20.83% |
| IWM250331C00228000 | 2024-04-09 12:25PM EDT | 228.00 | 10.28 | 8.68 | 9.08 | 0.00 | - | 2 | 3 | 26.66% |
| IWM250331C00229000 | 2024-06-03 10:34AM EDT | 229.00 | 6.83 | 5.11 | 5.23 | 0.00 | - | 2 | 3 | 20.70% |
| IWM250331C00230000 | 2024-06-13 3:00PM EDT | 230.00 | 5.45 | 4.87 | 4.99 | 0.00 | - | 2 | 114 | 20.63% |
| IWM250331C00231000 | 2024-05-30 11:13AM EDT | 231.00 | 6.13 | 4.65 | 4.76 | 0.00 | - | 1 | 102 | 20.56% |
| IWM250331C00232000 | 2024-05-30 11:13AM EDT | 232.00 | 5.88 | 4.43 | 4.54 | 0.00 | - | 1 | 504 | 20.50% |
| IWM250331C00235000 | 2024-06-25 3:17PM EDT | 235.00 | 3.88 | 3.83 | 3.94 | -0.51 | -11.62% | 57 | 291 | 20.35% |
| IWM250331C00240000 | 2024-06-25 11:25AM EDT | 240.00 | 3.01 | 3.00 | 3.10 | -0.25 | -7.67% | 1 | 104 | 20.15% |
| IWM250331C00245000 | 2024-06-25 12:52PM EDT | 245.00 | 2.35 | 2.34 | 2.43 | -0.30 | -11.32% | 70 | 188 | 20.00% |
| IWM250331C00250000 | 2024-06-25 9:38AM EDT | 250.00 | 1.88 | 1.82 | 1.91 | -0.27 | -12.56% | 1 | 249 | 19.93% |
| IWM250331C00255000 | 2024-06-24 1:11PM EDT | 255.00 | 1.46 | 1.42 | 1.50 | -0.12 | -7.59% | 2 | 667 | 19.89% |
| IWM250331C00260000 | 2024-06-20 3:44PM EDT | 260.00 | 1.23 | 1.11 | 1.19 | 0.00 | - | 1 | 366 | 19.92% |
| IWM250331C00265000 | 2024-06-18 10:09AM EDT | 265.00 | 0.94 | 0.88 | 0.95 | 0.00 | - | 1 | 304 | 20.00% |
| IWM250331C00270000 | 2024-05-30 9:45AM EDT | 270.00 | 0.89 | 0.70 | 0.77 | 0.00 | - | 1 | 293 | 20.14% |
| IWM250331C00275000 | 2024-06-03 12:32PM EDT | 275.00 | 0.80 | 0.57 | 0.63 | 0.00 | - | 1 | 49 | 20.33% |
| IWM250331C00280000 | 2024-06-24 10:26AM EDT | 280.00 | 0.58 | 0.47 | 0.53 | 0.00 | - | 10 | 37 | 20.58% |
| IWM250331C00285000 | 2024-06-24 10:26AM EDT | 285.00 | 0.47 | 0.39 | 0.45 | 0.00 | - | 10 | 30 | 20.87% |
| IWM250331C00290000 | 2024-05-01 3:09PM EDT | 290.00 | 0.51 | 0.35 | 0.59 | 0.00 | - | 1 | 1 | 22.72% |
| IWM250331C00295000 | 2024-06-18 1:51PM EDT | 295.00 | 0.34 | 0.29 | 0.34 | 0.00 | - | 9 | 3 | 21.53% |
| IWM250331C00300000 | 2024-06-18 1:51PM EDT | 300.00 | 0.31 | 0.25 | 0.30 | 0.00 | - | 9 | 41 | 21.90% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250331P00140000 | 2024-06-25 10:50AM EDT | 140.00 | 1.12 | 1.07 | 1.13 | +0.06 | +5.66% | 2 | 49 | 27.20% |
| IWM250331P00145000 | 2024-06-17 10:31AM EDT | 145.00 | 1.40 | 1.26 | 1.32 | 0.00 | - | 2 | 5 | 25.94% |
| IWM250331P00150000 | 2024-06-13 3:09PM EDT | 150.00 | 1.40 | 1.50 | 1.57 | 0.00 | - | 6 | 62 | 24.82% |
| IWM250331P00155000 | 2024-06-17 2:12PM EDT | 155.00 | 1.81 | 1.80 | 1.87 | 0.00 | - | 2 | 14 | 23.72% |
| IWM250331P00160000 | 2024-06-17 10:30AM EDT | 160.00 | 2.48 | 2.17 | 2.25 | 0.00 | - | 15 | 138 | 22.70% |
| IWM250331P00165000 | 2024-06-14 12:31PM EDT | 165.00 | 3.01 | 2.64 | 2.72 | 0.00 | - | 2 | 21 | 21.72% |
| IWM250331P00170000 | 2024-06-24 11:17AM EDT | 170.00 | 3.09 | 3.23 | 3.32 | 0.00 | - | 1 | 283 | 20.83% |
| IWM250331P00175000 | 2024-06-25 2:39PM EDT | 175.00 | 4.02 | 3.96 | 4.06 | -0.23 | -5.41% | 4 | 165 | 19.98% |
| IWM250331P00180000 | 2024-06-24 2:14PM EDT | 180.00 | 4.83 | 4.87 | 4.98 | 0.00 | - | 12 | 211 | 19.18% |
| IWM250331P00182000 | 2024-06-13 3:49PM EDT | 182.00 | 4.90 | 5.29 | 5.41 | 0.00 | - | 1 | 16 | 18.89% |
| IWM250331P00183000 | 2024-06-03 12:25PM EDT | 183.00 | 5.28 | 5.52 | 5.63 | 0.00 | - | 7 | 9 | 18.72% |
| IWM250331P00184000 | 2024-06-03 12:16PM EDT | 184.00 | 5.43 | 5.75 | 5.86 | 0.00 | - | 3 | 5 | 18.56% |
| IWM250331P00185000 | 2024-06-10 9:30AM EDT | 185.00 | 6.30 | 5.99 | 6.11 | 0.00 | - | 1 | 17 | 18.42% |
| IWM250331P00186000 | 2024-06-10 3:55PM EDT | 186.00 | 6.10 | 6.24 | 6.36 | 0.00 | - | 1 | 3 | 18.27% |
| IWM250331P00187000 | 2024-05-20 10:18AM EDT | 187.00 | 5.60 | 6.29 | 6.67 | 0.00 | - | 1 | 2 | 18.20% |
| IWM250331P00188000 | 2024-06-12 9:32AM EDT | 188.00 | 5.60 | 6.77 | 6.89 | 0.00 | - | 1 | 10 | 17.97% |
| IWM250331P00190000 | 2024-06-25 11:47AM EDT | 190.00 | 7.53 | 7.34 | 7.46 | +0.47 | +6.66% | 1 | 3,639 | 17.66% |
| IWM250331P00191000 | 2024-06-07 2:40PM EDT | 191.00 | 7.57 | 7.64 | 7.76 | 0.00 | - | 1 | 30 | 17.51% |
| IWM250331P00192000 | 2024-06-03 11:35AM EDT | 192.00 | 7.17 | 7.95 | 8.08 | 0.00 | - | 1 | 2 | 17.37% |
| IWM250331P00193000 | 2024-04-04 3:45PM EDT | 193.00 | 9.75 | 9.13 | 9.55 | 0.00 | - | 2 | 1 | 18.95% |
| IWM250331P00194000 | 2024-05-01 1:57PM EDT | 194.00 | 11.80 | 7.30 | 7.64 | 0.00 | - | 3 | 4 | 15.42% |
| IWM250331P00195000 | 2024-06-24 10:06AM EDT | 195.00 | 8.55 | 8.94 | 9.08 | 0.00 | - | 4 | 192 | 16.91% |
| IWM250331P00196000 | 2024-06-12 9:36AM EDT | 196.00 | 7.60 | 9.30 | 9.44 | 0.00 | - | 1 | 61 | 16.77% |
| IWM250331P00197000 | 2024-06-05 3:57PM EDT | 197.00 | 8.60 | 9.67 | 9.81 | 0.00 | - | 4 | 140 | 16.61% |
| IWM250331P00198000 | 2024-05-30 12:06PM EDT | 198.00 | 9.20 | 10.05 | 10.19 | 0.00 | - | 1 | 1 | 16.46% |
| IWM250331P00199000 | 2024-06-03 9:32AM EDT | 199.00 | 8.60 | 10.44 | 10.58 | 0.00 | - | 1 | 1 | 16.30% |
| IWM250331P00200000 | 2024-06-17 12:57PM EDT | 200.00 | 11.46 | 10.85 | 10.99 | 0.00 | - | 5 | 17 | 16.15% |
| IWM250331P00201000 | 2024-06-24 9:48AM EDT | 201.00 | 11.00 | 11.26 | 11.41 | 0.00 | - | 1 | 1,002 | 16.00% |
| IWM250331P00202000 | 2024-06-03 9:58AM EDT | 202.00 | 10.05 | 11.70 | 11.85 | 0.00 | - | 1 | 11 | 15.86% |
| IWM250331P00203000 | 2024-05-24 9:46AM EDT | 203.00 | 11.13 | 12.14 | 12.31 | 0.00 | - | 1 | 1 | 15.72% |
| IWM250331P00204000 | 2024-06-14 9:30AM EDT | 204.00 | 13.02 | 12.60 | 12.75 | 0.00 | - | 3 | 20 | 15.54% |
| IWM250331P00205000 | 2024-06-17 11:13AM EDT | 205.00 | 14.41 | 13.07 | 13.23 | 0.00 | - | 1 | 7 | 15.39% |
| IWM250331P00206000 | 2024-05-24 9:46AM EDT | 206.00 | 12.37 | 13.55 | 13.73 | 0.00 | - | 1 | 2 | 15.25% |
| IWM250331P00212000 | 2024-05-13 11:12AM EDT | 212.00 | 15.33 | 14.69 | 15.07 | 0.00 | - | 1 | 1 | 11.28% |
| IWM250331P00215000 | 2024-04-18 9:56AM EDT | 215.00 | 25.04 | 15.35 | 15.78 | 0.00 | - | - | 6 | 8.29% |
| IWM250331P00218000 | 2024-05-06 12:11PM EDT | 218.00 | 19.75 | 18.08 | 18.60 | 0.00 | - | 2 | 1 | 8.89% |
| IWM250331P00220000 | 2024-06-20 9:36AM EDT | 220.00 | 22.10 | 21.73 | 22.28 | 0.00 | - | 3 | 25 | 13.11% |
| IWM250331P00225000 | 2024-05-15 3:01PM EDT | 225.00 | 20.95 | 27.04 | 27.56 | 0.00 | - | - | 10 | 15.43% |
| IWM250331P00227000 | 2024-05-13 3:36PM EDT | 227.00 | 25.30 | 24.14 | 25.02 | 0.00 | - | 2 | 1 | 0.00% |
| IWM250331P00230000 | 2024-06-11 3:48PM EDT | 230.00 | 29.91 | 29.64 | 30.20 | 0.00 | - | 1 | 3 | 11.21% |
| IWM250331P00231000 | 2024-05-20 12:13PM EDT | 231.00 | 24.57 | 30.17 | 30.85 | 0.00 | - | - | 1 | 10.03% |
| IWM250331P00232000 | 2024-05-29 12:14PM EDT | 232.00 | 30.64 | 31.43 | 31.98 | 0.00 | - | 2 | 4 | 10.87% |
| IWM250331P00235000 | 2024-05-22 12:30PM EDT | 235.00 | 28.25 | 34.19 | 34.74 | 0.00 | - | 150 | 0 | 10.35% |
© 2024 Yahoo. All rights reserved.