iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM251219C00085000 | 2024-03-18 9:46AM EDT | 85.00 | 119.87 | 110.45 | 113.80 | 0.00 | - | 2 | 12 | 0.00% |
| IWM251219C00095000 | 2024-02-12 10:56AM EDT | 95.00 | 111.00 | 113.48 | 117.19 | 0.00 | - | 3 | 115 | 65.28% |
| IWM251219C00100000 | 2024-06-17 9:30AM EDT | 100.00 | 103.22 | 103.87 | 106.35 | 0.00 | - | 1 | 40 | 51.43% |
| IWM251219C00110000 | 2024-02-12 11:01AM EDT | 110.00 | 98.08 | 100.15 | 103.59 | 0.00 | - | 1 | 5 | 58.37% |
| IWM251219C00115000 | 2023-12-04 1:23PM EDT | 115.00 | 78.60 | 84.82 | 89.81 | 0.00 | - | 1 | 0 | 39.04% |
| IWM251219C00120000 | 2024-04-22 9:43AM EDT | 120.00 | 80.97 | 92.64 | 96.08 | 0.00 | - | 10 | 23 | 56.78% |
| IWM251219C00125000 | 2024-02-20 4:31PM EDT | 125.00 | 82.38 | 89.53 | 93.17 | 0.00 | - | 5 | 9 | 57.14% |
| IWM251219C00130000 | 2024-04-30 10:16AM EDT | 130.00 | 77.21 | 81.28 | 82.30 | 0.00 | - | 22 | 36 | 47.04% |
| IWM251219C00135000 | 2024-06-14 1:50PM EDT | 135.00 | 72.10 | 72.69 | 75.16 | 0.00 | - | 4 | 85 | 40.56% |
| IWM251219C00140000 | 2024-05-15 9:43AM EDT | 140.00 | 77.86 | 67.86 | 70.10 | 0.00 | - | 10 | 48 | 37.92% |
| IWM251219C00145000 | 2024-06-24 3:51PM EDT | 145.00 | 66.55 | 64.13 | 66.60 | 0.00 | - | 1 | 796 | 37.88% |
| IWM251219C00150000 | 2024-06-25 11:02AM EDT | 150.00 | 61.15 | 59.96 | 62.41 | -1.17 | -1.88% | 2 | 2,283 | 36.61% |
| IWM251219C00155000 | 2024-06-14 1:06PM EDT | 155.00 | 55.88 | 55.86 | 58.30 | 0.00 | - | 1 | 233 | 35.40% |
| IWM251219C00160000 | 2024-06-20 3:03PM EDT | 160.00 | 52.50 | 51.85 | 54.28 | 0.00 | - | 4 | 1,448 | 34.26% |
| IWM251219C00165000 | 2024-06-11 10:23AM EDT | 165.00 | 48.19 | 47.95 | 50.35 | 0.00 | - | 1 | 84 | 33.16% |
| IWM251219C00170000 | 2024-06-21 12:34PM EDT | 170.00 | 44.99 | 44.15 | 46.52 | 0.00 | - | 1 | 1,612 | 32.11% |
| IWM251219C00175000 | 2024-06-18 11:27AM EDT | 175.00 | 41.98 | 40.48 | 42.81 | 0.00 | - | 4 | 85 | 31.11% |
| IWM251219C00180000 | 2024-06-17 3:00PM EDT | 180.00 | 38.21 | 36.94 | 39.22 | 0.00 | - | 3 | 3,594 | 30.17% |
| IWM251219C00185000 | 2024-06-24 9:37AM EDT | 185.00 | 34.98 | 33.54 | 35.78 | 0.00 | - | 4 | 12,980 | 29.28% |
| IWM251219C00190000 | 2024-06-20 9:55AM EDT | 190.00 | 31.73 | 30.50 | 32.49 | 0.00 | - | 1 | 154 | 28.45% |
| IWM251219C00195000 | 2024-06-24 4:10PM EDT | 195.00 | 28.77 | 27.21 | 29.34 | 0.00 | - | 117 | 4,830 | 27.65% |
| IWM251219C00199000 | 2024-06-14 2:22PM EDT | 199.00 | 24.70 | 24.86 | 26.96 | 0.00 | - | 2 | 17 | 27.06% |
| IWM251219C00200000 | 2024-06-25 11:40AM EDT | 200.00 | 25.19 | 24.29 | 26.38 | +0.31 | +1.25% | 2 | 9,855 | 26.91% |
| IWM251219C00201000 | 2024-06-24 9:43AM EDT | 201.00 | 25.21 | 23.73 | 25.81 | 0.00 | - | 1 | 13 | 26.77% |
| IWM251219C00202000 | 2024-04-25 10:10AM EDT | 202.00 | 23.16 | 27.20 | 29.29 | 0.00 | - | 1 | 12 | 30.83% |
| IWM251219C00203000 | 2024-05-08 3:07PM EDT | 203.00 | 27.44 | 24.03 | 24.77 | 0.00 | - | 34 | 35 | 26.58% |
| IWM251219C00204000 | 2024-06-24 12:08PM EDT | 204.00 | 24.00 | 22.09 | 24.13 | 0.00 | - | 1 | 545 | 26.35% |
| IWM251219C00205000 | 2024-06-25 9:30AM EDT | 205.00 | 22.76 | 21.57 | 23.58 | -1.06 | -4.45% | 2 | 5,457 | 26.21% |
| IWM251219C00206000 | 2024-06-18 3:20PM EDT | 206.00 | 22.40 | 21.05 | 23.05 | 0.00 | - | 500 | 516 | 26.08% |
| IWM251219C00207000 | 2024-06-17 10:40AM EDT | 207.00 | 20.00 | 20.53 | 22.52 | 0.00 | - | 1 | 13 | 25.95% |
| IWM251219C00208000 | 2024-05-29 1:40PM EDT | 208.00 | 23.17 | 20.02 | 22.00 | 0.00 | - | 4 | 1,194 | 25.82% |
| IWM251219C00209000 | 2024-06-05 10:17AM EDT | 209.00 | 22.01 | 19.52 | 21.48 | 0.00 | - | 17 | 56 | 25.69% |
| IWM251219C00210000 | 2024-06-24 11:38AM EDT | 210.00 | 21.20 | 19.03 | 20.96 | 0.00 | - | 76 | 5,992 | 25.55% |
| IWM251219C00211000 | 2024-03-27 4:10PM EDT | 211.00 | 28.20 | 20.38 | 21.24 | 0.00 | - | 1 | 1 | 26.22% |
| IWM251219C00212000 | 2024-06-07 11:57AM EDT | 212.00 | 20.34 | 18.04 | 19.99 | 0.00 | - | 1 | 3,479 | 25.32% |
| IWM251219C00213000 | 2024-05-29 10:05AM EDT | 213.00 | 20.69 | 17.57 | 19.51 | 0.00 | - | 60 | 62 | 25.21% |
| IWM251219C00214000 | 2024-05-06 11:15AM EDT | 214.00 | 22.19 | 20.53 | 21.29 | 0.00 | - | 62 | 30 | 27.40% |
| IWM251219C00215000 | 2024-06-20 1:22PM EDT | 215.00 | 17.76 | 16.83 | 18.57 | +0.45 | +2.60% | 1 | 4,814 | 24.98% |
| IWM251219C00216000 | 2024-06-14 2:22PM EDT | 216.00 | 16.29 | 16.20 | 18.11 | 0.00 | - | 1 | 14 | 24.86% |
| IWM251219C00217000 | 2024-05-07 2:59PM EDT | 217.00 | 21.41 | 18.46 | 18.89 | 0.00 | - | 38 | 88 | 26.02% |
| IWM251219C00218000 | 2024-06-10 10:44AM EDT | 218.00 | 16.74 | 15.33 | 17.21 | 0.00 | - | 2 | 203 | 24.63% |
| IWM251219C00219000 | 2024-06-18 3:03PM EDT | 219.00 | 16.12 | 14.91 | 16.78 | 0.00 | - | 79 | 715 | 24.53% |
| IWM251219C00220000 | 2024-06-24 11:26AM EDT | 220.00 | 16.35 | 14.49 | 16.29 | 0.00 | - | 2 | 9,624 | 24.36% |
| IWM251219C00221000 | 2024-06-13 10:05AM EDT | 221.00 | 16.00 | 14.09 | 15.93 | 0.00 | - | 1 | 325 | 24.32% |
| IWM251219C00222000 | 2024-05-29 9:46AM EDT | 222.00 | 16.51 | 13.69 | 15.52 | 0.00 | - | 1 | 165 | 24.22% |
| IWM251219C00223000 | 2024-06-18 3:03PM EDT | 223.00 | 14.47 | 13.30 | 15.12 | 0.00 | - | 14 | 296 | 24.13% |
| IWM251219C00224000 | 2024-06-18 3:03PM EDT | 224.00 | 14.08 | 12.92 | 14.72 | 0.00 | - | 4 | 2,797 | 24.02% |
| IWM251219C00225000 | 2024-06-17 1:40PM EDT | 225.00 | 13.23 | 12.55 | 14.34 | 0.00 | - | 3,000 | 4,210 | 23.94% |
| IWM251219C00230000 | 2024-06-18 3:45PM EDT | 230.00 | 11.91 | 10.79 | 12.47 | 0.00 | - | 1 | 2,791 | 23.44% |
| IWM251219C00235000 | 2024-06-25 9:52AM EDT | 235.00 | 10.10 | 9.50 | 10.86 | -0.28 | -2.70% | 2 | 1,268 | 23.06% |
| IWM251219C00240000 | 2024-06-24 1:20PM EDT | 240.00 | 9.03 | 8.10 | 9.47 | 0.00 | - | 2 | 9,119 | 22.78% |
| IWM251219C00245000 | 2024-06-18 1:43PM EDT | 245.00 | 7.75 | 6.90 | 8.21 | 0.00 | - | 137 | 7,939 | 22.50% |
| IWM251219C00250000 | 2024-06-25 11:40AM EDT | 250.00 | 6.28 | 5.84 | 7.12 | -0.44 | -6.55% | 2 | 5,790 | 22.27% |
| IWM251219C00255000 | 2024-06-25 4:02PM EDT | 255.00 | 5.49 | 5.10 | 6.14 | -0.19 | -3.35% | 3 | 4,385 | 22.04% |
| IWM251219C00260000 | 2024-06-24 1:09PM EDT | 260.00 | 4.90 | 4.20 | 5.33 | 0.00 | - | 4 | 4,358 | 21.91% |
| IWM251219C00265000 | 2024-06-20 11:48AM EDT | 265.00 | 4.20 | 3.35 | 4.65 | 0.00 | - | 160 | 596 | 21.84% |
| IWM251219C00270000 | 2024-06-24 12:03PM EDT | 270.00 | 3.77 | 2.81 | 4.05 | 0.00 | - | 6 | 1,957 | 21.78% |
| IWM251219C00275000 | 2024-06-25 3:23PM EDT | 275.00 | 2.94 | 2.51 | 3.54 | -0.06 | -2.00% | 70 | 180 | 21.75% |
| IWM251219C00280000 | 2024-06-24 10:37AM EDT | 280.00 | 2.70 | 2.12 | 3.10 | 0.00 | - | 1 | 724 | 21.74% |
| IWM251219C00285000 | 2024-06-14 10:42AM EDT | 285.00 | 2.14 | 1.65 | 2.73 | 0.00 | - | 2 | 325 | 21.78% |
| IWM251219C00290000 | 2024-06-11 9:39AM EDT | 290.00 | 2.09 | 1.37 | 2.41 | 0.00 | - | 35 | 518 | 21.83% |
| IWM251219C00295000 | 2024-06-13 11:43AM EDT | 295.00 | 1.90 | 1.14 | 2.14 | 0.00 | - | 1 | 839 | 21.90% |
| IWM251219C00300000 | 2024-06-21 2:11PM EDT | 300.00 | 1.44 | 1.45 | 1.92 | 0.00 | - | 15 | 3,122 | 22.03% |
| IWM251219C00305000 | 2024-06-20 3:48PM EDT | 305.00 | 1.27 | 0.79 | 1.72 | 0.00 | - | 2 | 666 | 22.14% |
| IWM251219C00310000 | 2024-06-25 2:21PM EDT | 310.00 | 1.03 | 0.80 | 1.56 | -0.11 | -9.65% | 3 | 1,606 | 22.31% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM251219P00085000 | 2024-06-07 11:37AM EDT | 85.00 | 0.47 | 0.11 | 0.91 | 0.00 | - | 1 | 11,590 | 39.47% |
| IWM251219P00086000 | 2024-04-25 9:40AM EDT | 86.00 | 0.62 | 0.44 | 0.53 | 0.00 | - | 1 | 413 | 35.50% |
| IWM251219P00087000 | 2024-05-08 11:42AM EDT | 87.00 | 0.55 | 0.44 | 0.54 | 0.00 | - | 1 | 1,940 | 35.16% |
| IWM251219P00088000 | 2024-01-26 1:28PM EDT | 88.00 | 0.85 | 0.50 | 1.11 | 0.00 | - | 1,780 | 1,941 | 39.49% |
| IWM251219P00089000 | 2024-06-10 2:22PM EDT | 89.00 | 0.51 | 0.18 | 0.98 | 0.00 | - | 5 | 2,561 | 38.09% |
| IWM251219P00090000 | 2024-05-10 11:54AM EDT | 90.00 | 0.58 | 0.49 | 0.60 | 0.00 | - | 5 | 9,685 | 34.47% |
| IWM251219P00095000 | 2024-06-25 2:16PM EDT | 95.00 | 0.71 | 0.30 | 1.09 | +0.04 | +5.97% | 9 | 8,049 | 36.08% |
| IWM251219P00100000 | 2024-06-10 12:36PM EDT | 100.00 | 0.78 | 0.40 | 1.20 | 0.00 | - | 1 | 6,610 | 34.55% |
| IWM251219P00105000 | 2024-06-24 10:54AM EDT | 105.00 | 0.93 | 0.53 | 1.32 | 0.00 | - | 10 | 10,137 | 33.07% |
| IWM251219P00110000 | 2024-06-06 10:26AM EDT | 110.00 | 1.05 | 0.67 | 1.46 | 0.00 | - | 1 | 5,298 | 31.70% |
| IWM251219P00115000 | 2024-06-25 2:16PM EDT | 115.00 | 1.28 | 0.84 | 1.62 | +0.01 | +0.79% | 6 | 3,712 | 30.40% |
| IWM251219P00120000 | 2024-06-14 11:36AM EDT | 120.00 | 1.52 | 1.02 | 1.80 | 0.00 | - | 5,000 | 14,063 | 29.14% |
| IWM251219P00125000 | 2024-06-21 2:10PM EDT | 125.00 | 1.71 | 1.22 | 2.02 | 0.00 | - | 4 | 9,708 | 28.00% |
| IWM251219P00130000 | 2024-06-14 1:54PM EDT | 130.00 | 2.02 | 1.47 | 2.29 | 0.00 | - | 492 | 4,253 | 26.95% |
| IWM251219P00135000 | 2024-06-25 2:16PM EDT | 135.00 | 2.22 | 1.86 | 2.61 | -0.01 | -0.45% | 3 | 19,703 | 25.98% |
| IWM251219P00140000 | 2024-06-24 1:20PM EDT | 140.00 | 2.52 | 2.07 | 2.99 | 0.00 | - | 1 | 54,000 | 25.08% |
| IWM251219P00145000 | 2024-06-18 2:42PM EDT | 145.00 | 2.89 | 2.45 | 3.44 | 0.00 | - | 103 | 19,033 | 24.24% |
| IWM251219P00150000 | 2024-06-20 1:04PM EDT | 150.00 | 3.53 | 3.03 | 3.96 | 0.00 | - | 2 | 58,928 | 23.43% |
| IWM251219P00155000 | 2024-06-18 11:39AM EDT | 155.00 | 3.93 | 3.58 | 4.57 | 0.00 | - | 21 | 17,640 | 22.67% |
| IWM251219P00160000 | 2024-06-12 12:59PM EDT | 160.00 | 4.09 | 4.08 | 5.26 | 0.00 | - | 41 | 22,624 | 21.91% |
| IWM251219P00165000 | 2024-06-24 11:52AM EDT | 165.00 | 5.28 | 4.98 | 6.07 | 0.00 | - | 2 | 29,306 | 21.20% |
| IWM251219P00170000 | 2024-06-25 9:54AM EDT | 170.00 | 6.49 | 5.68 | 6.99 | -0.01 | -0.15% | 233 | 25,435 | 20.50% |
| IWM251219P00175000 | 2024-06-25 11:40AM EDT | 175.00 | 7.54 | 6.69 | 8.05 | +0.42 | +5.90% | 207 | 36,423 | 19.83% |
| IWM251219P00180000 | 2024-06-25 10:03AM EDT | 180.00 | 8.68 | 7.82 | 9.25 | +0.36 | +4.33% | 35 | 45,235 | 19.16% |
| IWM251219P00185000 | 2024-06-25 10:02AM EDT | 185.00 | 10.02 | 9.13 | 10.61 | -0.06 | -0.60% | 8 | 20,053 | 18.51% |
| IWM251219P00190000 | 2024-06-24 11:53AM EDT | 190.00 | 10.86 | 10.61 | 12.16 | 0.00 | - | 10 | 32,013 | 17.87% |
| IWM251219P00195000 | 2024-06-21 3:45PM EDT | 195.00 | 13.19 | 12.31 | 13.90 | 0.00 | - | 113 | 25,799 | 17.24% |
| IWM251219P00199000 | 2024-06-24 2:21PM EDT | 199.00 | 14.26 | 13.80 | 15.44 | 0.00 | - | 1 | 755 | 16.73% |
| IWM251219P00200000 | 2024-06-25 11:43AM EDT | 200.00 | 15.22 | 14.39 | 15.85 | -0.34 | -2.19% | 12 | 28,672 | 16.61% |
| IWM251219P00201000 | 2024-06-20 11:19AM EDT | 201.00 | 15.09 | 14.57 | 16.27 | 0.00 | - | 3,100 | 3,436 | 16.49% |
| IWM251219P00202000 | 2024-06-20 11:19AM EDT | 202.00 | 15.59 | 15.02 | 16.69 | 0.00 | - | 9 | 148 | 16.36% |
| IWM251219P00203000 | 2024-04-24 10:57AM EDT | 203.00 | 18.87 | 14.42 | 14.97 | 0.00 | - | 10 | 11 | 14.02% |
| IWM251219P00204000 | 2024-06-20 3:45PM EDT | 204.00 | 17.03 | 15.84 | 17.57 | 0.00 | - | 1 | 131 | 16.10% |
| IWM251219P00205000 | 2024-06-24 10:07AM EDT | 205.00 | 16.40 | 16.49 | 18.02 | 0.00 | - | 1 | 4,946 | 15.97% |
| IWM251219P00206000 | 2024-06-20 9:46AM EDT | 206.00 | 17.22 | 16.94 | 18.49 | 0.00 | - | 3 | 68 | 15.85% |
| IWM251219P00207000 | 2024-05-09 2:56PM EDT | 207.00 | 17.24 | 17.79 | 18.29 | 0.00 | - | 1 | 1,130 | 15.03% |
| IWM251219P00208000 | 2024-06-24 10:28AM EDT | 208.00 | 17.96 | 17.69 | 19.44 | 0.00 | - | 29 | 1,249 | 15.59% |
| IWM251219P00209000 | 2024-06-21 11:47AM EDT | 209.00 | 19.39 | 18.14 | 19.95 | 0.00 | - | 73 | 363 | 15.48% |
| IWM251219P00210000 | 2024-06-20 3:45PM EDT | 210.00 | 19.90 | 18.63 | 20.45 | 0.00 | - | 145 | 3,990 | 15.35% |
| IWM251219P00211000 | 2024-06-18 3:31PM EDT | 211.00 | 19.86 | 19.13 | 20.97 | 0.00 | - | 291 | 308 | 15.22% |
| IWM251219P00212000 | 2024-06-20 3:45PM EDT | 212.00 | 20.93 | 19.64 | 21.49 | 0.00 | - | 1 | 3,633 | 15.09% |
| IWM251219P00213000 | 2024-06-13 2:56PM EDT | 213.00 | 20.22 | 20.16 | 22.03 | 0.00 | - | 2 | 1,047 | 14.97% |
| IWM251219P00214000 | 2024-06-10 2:37PM EDT | 214.00 | 21.17 | 20.74 | 22.58 | 0.00 | - | 2 | 19 | 14.84% |
| IWM251219P00215000 | 2024-06-12 11:29AM EDT | 215.00 | 19.29 | 21.24 | 23.14 | 0.00 | - | 2 | 5,224 | 14.71% |
| IWM251219P00216000 | 2024-01-09 12:41PM EDT | 216.00 | 27.80 | 24.94 | 28.70 | 0.00 | - | 2 | 9 | 19.87% |
| IWM251219P00217000 | 2024-04-29 2:32PM EDT | 217.00 | 24.80 | 22.51 | 23.00 | 0.00 | - | 2 | 2 | 13.03% |
| IWM251219P00218000 | 2023-12-18 3:27PM EDT | 218.00 | 28.34 | 29.91 | 32.98 | 0.00 | - | - | 11 | 22.94% |
| IWM251219P00219000 | 2023-12-21 2:06PM EDT | 219.00 | 28.43 | 29.32 | 32.03 | 0.00 | - | - | 68 | 21.24% |
| IWM251219P00220000 | 2024-05-16 3:17PM EDT | 220.00 | 21.70 | 25.39 | 27.11 | 0.00 | - | 1 | 80 | 15.21% |
| IWM251219P00221000 | 2023-12-21 11:14AM EDT | 221.00 | 29.11 | 30.59 | 33.42 | 0.00 | - | - | 44 | 21.26% |
| IWM251219P00225000 | 2024-06-18 9:56AM EDT | 225.00 | 27.82 | 27.32 | 29.35 | 0.00 | - | 1 | 811 | 13.43% |
| IWM251219P00230000 | 2024-05-22 1:12PM EDT | 230.00 | 27.24 | 30.94 | 32.71 | 0.00 | - | 4,000 | 4,016 | 12.52% |
| IWM251219P00235000 | 2024-06-11 1:07PM EDT | 235.00 | 35.87 | 34.67 | 36.79 | 0.00 | - | 1 | 683 | 12.23% |
| IWM251219P00240000 | 2024-05-15 11:40AM EDT | 240.00 | 33.92 | 40.58 | 42.62 | 0.00 | - | 2 | 141 | 14.63% |
| IWM251219P00245000 | 2024-05-06 11:09AM EDT | 245.00 | 42.02 | 40.15 | 42.04 | 0.00 | - | 286 | 143 | 0.00% |
| IWM251219P00250000 | 2024-05-20 9:54AM EDT | 250.00 | 42.10 | 47.86 | 50.48 | 0.00 | - | 1 | 0 | 12.37% |
| IWM251219P00260000 | 2024-04-29 2:14PM EDT | 260.00 | 59.79 | 56.88 | 58.89 | 0.00 | - | - | 0 | 0.00% |
| IWM251219P00270000 | 2024-03-05 12:11PM EDT | 270.00 | 65.70 | 61.50 | 66.50 | 0.00 | - | 20 | 0 | 0.00% |
| IWM251219P00295000 | 2023-10-27 11:57AM EDT | 295.00 | 131.55 | 113.00 | 118.00 | 0.00 | - | 2 | 0 | 50.56% |
© 2024 Yahoo. All rights reserved.