iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM260618C00085000 | 2024-01-02 10:35AM EDT | 85.00 | 119.00 | 110.50 | 115.50 | 0.00 | - | 1 | 2 | 34.25% |
| IWM260618C00090000 | 2024-04-01 9:51AM EDT | 90.00 | 124.00 | 108.30 | 113.00 | 0.00 | - | 1 | 9 | 42.95% |
| IWM260618C00100000 | 2024-06-05 3:57PM EDT | 100.00 | 110.00 | 104.07 | 106.24 | 0.00 | - | 2 | 31 | 46.50% |
| IWM260618C00105000 | 2023-11-02 9:31AM EDT | 105.00 | 71.18 | 85.00 | 90.00 | 0.00 | - | - | 4 | 0.00% |
| IWM260618C00110000 | 2024-02-13 3:25PM EDT | 110.00 | 93.50 | 97.00 | 102.00 | 0.00 | - | 2 | 7 | 52.39% |
| IWM260618C00120000 | 2024-02-29 3:36PM EDT | 120.00 | 92.50 | 97.00 | 102.00 | 0.00 | - | 3 | 2 | 58.50% |
| IWM260618C00130000 | 2024-05-29 11:31AM EDT | 130.00 | 82.89 | 78.35 | 80.46 | 0.00 | - | 10 | 18 | 39.23% |
| IWM260618C00135000 | 2024-05-29 11:31AM EDT | 135.00 | 78.71 | 74.20 | 76.29 | 0.00 | - | 10 | 17 | 38.10% |
| IWM260618C00145000 | 2024-03-21 1:03PM EDT | 145.00 | 76.00 | 61.11 | 66.00 | 0.00 | - | 5 | 4 | 33.12% |
| IWM260618C00150000 | 2024-04-01 12:34PM EDT | 150.00 | 74.20 | 62.31 | 67.37 | 0.00 | - | 1 | 36 | 38.95% |
| IWM260618C00155000 | 2024-06-17 2:43PM EDT | 155.00 | 60.00 | 58.23 | 60.21 | 0.00 | - | 2 | 14 | 33.94% |
| IWM260618C00160000 | 2024-06-20 3:34PM EDT | 160.00 | 56.50 | 54.44 | 56.39 | 0.00 | - | 1 | 57 | 33.01% |
| IWM260618C00165000 | 2024-01-24 10:52AM EDT | 165.00 | 51.00 | 52.50 | 57.50 | 0.00 | - | 1 | 18 | 37.40% |
| IWM260618C00170000 | 2024-06-17 3:24PM EDT | 170.00 | 51.11 | 47.18 | 49.05 | 0.00 | - | 2 | 97 | 31.28% |
| IWM260618C00175000 | 2024-04-09 3:21PM EDT | 175.00 | 52.10 | 49.02 | 53.54 | 0.00 | - | 2 | 13 | 38.63% |
| IWM260618C00180000 | 2024-06-11 1:16PM EDT | 180.00 | 41.90 | 40.44 | 42.22 | 0.00 | - | 4 | 37 | 29.78% |
| IWM260618C00185000 | 2024-06-20 9:30AM EDT | 185.00 | 39.00 | 37.19 | 38.91 | 0.00 | - | 1 | 123 | 29.01% |
| IWM260618C00190000 | 2024-06-13 12:30PM EDT | 190.00 | 36.10 | 34.08 | 35.74 | 0.00 | - | 1 | 59 | 28.28% |
| IWM260618C00195000 | 2024-06-25 12:32PM EDT | 195.00 | 32.50 | 31.19 | 32.79 | -1.30 | -3.85% | 3 | 106 | 27.66% |
| IWM260618C00200000 | 2024-06-25 10:15AM EDT | 200.00 | 28.29 | 28.90 | 29.87 | -1.06 | -3.61% | 1 | 57 | 26.98% |
| IWM260618C00205000 | 2024-06-25 10:05AM EDT | 205.00 | 27.50 | 25.65 | 27.15 | -1.00 | -3.51% | 5 | 178 | 26.38% |
| IWM260618C00210000 | 2024-06-24 4:01PM EDT | 210.00 | 25.00 | 23.50 | 24.66 | 0.00 | - | 1 | 4,081 | 25.88% |
| IWM260618C00215000 | 2024-03-28 3:49PM EDT | 215.00 | 32.00 | 22.35 | 24.06 | 0.00 | - | 1 | 43 | 26.95% |
| IWM260618C00220000 | 2024-06-24 11:47AM EDT | 220.00 | 20.53 | 18.60 | 19.92 | 0.00 | - | 1 | 3,509 | 24.76% |
| IWM260618C00225000 | 2024-06-17 2:13PM EDT | 225.00 | 18.00 | 16.54 | 17.84 | 0.00 | - | 1 | 1,534 | 24.30% |
| IWM260618C00230000 | 2024-06-24 3:39PM EDT | 230.00 | 16.50 | 14.71 | 15.90 | 0.00 | - | 15 | 2,080 | 23.84% |
| IWM260618C00235000 | 2024-05-16 10:31AM EDT | 235.00 | 19.50 | 11.91 | 14.57 | 0.00 | - | 1 | 5 | 23.85% |
| IWM260618C00240000 | 2024-05-09 4:11PM EDT | 240.00 | 15.93 | 11.90 | 13.92 | 0.00 | - | 2 | 111 | 24.40% |
| IWM260618C00245000 | 2024-06-13 12:39PM EDT | 245.00 | 11.19 | 10.04 | 11.13 | 0.00 | - | 4 | 141 | 22.78% |
| IWM260618C00250000 | 2024-06-21 12:05PM EDT | 250.00 | 9.60 | 8.78 | 9.83 | 0.00 | - | 4 | 165 | 22.49% |
| IWM260618C00255000 | 2024-06-24 10:23AM EDT | 255.00 | 8.87 | 7.66 | 8.67 | 0.00 | - | 2 | 199 | 22.23% |
| IWM260618C00260000 | 2024-06-25 9:31AM EDT | 260.00 | 7.50 | 6.65 | 7.62 | -2.02 | -21.22% | 10 | 65 | 21.97% |
| IWM260618C00265000 | 2024-06-18 1:47PM EDT | 265.00 | 6.95 | 5.79 | 6.76 | 0.00 | - | 10 | 186 | 21.84% |
| IWM260618C00270000 | 2024-05-31 11:55AM EDT | 270.00 | 6.87 | 5.04 | 5.96 | 0.00 | - | 2 | 30 | 21.67% |
| IWM260618C00275000 | 2024-06-07 2:12PM EDT | 275.00 | 5.33 | 4.38 | 5.30 | 0.00 | - | 5 | 15 | 21.60% |
| IWM260618C00280000 | 2024-05-07 9:47AM EDT | 280.00 | 6.40 | 4.06 | 6.10 | 0.00 | - | 3 | 97 | 23.41% |
| IWM260618C00285000 | 2024-05-14 10:26AM EDT | 285.00 | 5.55 | 3.22 | 5.10 | 0.00 | - | 3 | 271 | 22.80% |
| IWM260618C00290000 | 2024-05-09 4:11PM EDT | 290.00 | 4.93 | 2.87 | 4.41 | 0.00 | - | 2 | 35 | 22.49% |
| IWM260618C00295000 | 2024-04-19 12:15PM EDT | 295.00 | 2.93 | 3.60 | 5.78 | 0.00 | - | 7 | 275 | 25.14% |
| IWM260618C00300000 | 2024-06-25 1:28PM EDT | 300.00 | 2.80 | 2.20 | 3.07 | -0.10 | -3.45% | 3 | 171 | 21.58% |
| IWM260618C00305000 | 2024-05-28 12:55PM EDT | 305.00 | 3.15 | 1.89 | 2.79 | 0.00 | - | 2 | 176 | 21.66% |
| IWM260618C00310000 | 2024-06-25 10:39AM EDT | 310.00 | 2.25 | 1.64 | 2.54 | +0.29 | +14.80% | 2 | 390 | 21.75% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM260618P00085000 | 2024-06-26 9:59AM EDT | 85.00 | 0.70 | 0.31 | 0.73 | +0.05 | +7.69% | 20 | 4,664 | 32.70% |
| IWM260618P00090000 | 2024-06-26 9:48AM EDT | 90.00 | 1.10 | 0.43 | 1.28 | +0.03 | +2.80% | 6 | 177 | 34.16% |
| IWM260618P00095000 | 2024-06-11 2:51PM EDT | 95.00 | 1.10 | 0.56 | 1.46 | 0.00 | - | 25 | 100 | 32.98% |
| IWM260618P00100000 | 2024-03-19 10:14AM EDT | 100.00 | 1.84 | 0.42 | 3.70 | 0.00 | - | 4 | 48 | 38.85% |
| IWM260618P00105000 | 2024-01-18 3:42PM EDT | 105.00 | 2.58 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 39.95% |
| IWM260618P00110000 | 2024-03-19 10:12AM EDT | 110.00 | 2.22 | 0.04 | 4.21 | 0.00 | - | 4 | 2 | 35.70% |
| IWM260618P00115000 | 2024-05-28 1:00PM EDT | 115.00 | 1.71 | 1.32 | 2.22 | 0.00 | - | 8 | 16 | 28.17% |
| IWM260618P00120000 | 2024-05-09 11:30AM EDT | 120.00 | 2.22 | 1.22 | 2.76 | 0.00 | - | 2 | 183 | 27.91% |
| IWM260618P00125000 | 2024-06-11 11:53AM EDT | 125.00 | 2.50 | 1.88 | 2.77 | 0.00 | - | 19 | 420 | 26.13% |
| IWM260618P00130000 | 2024-06-14 2:04PM EDT | 130.00 | 2.75 | 2.22 | 3.12 | 0.00 | - | 2 | 298 | 25.21% |
| IWM260618P00135000 | 2024-05-09 2:58PM EDT | 135.00 | 3.07 | 2.27 | 3.81 | 0.00 | - | 1 | 18 | 24.95% |
| IWM260618P00140000 | 2024-06-18 12:44PM EDT | 140.00 | 3.56 | 3.13 | 3.99 | 0.00 | - | 2 | 5,065 | 23.54% |
| IWM260618P00145000 | 2024-03-19 2:17PM EDT | 145.00 | 5.08 | 3.42 | 7.60 | 0.00 | - | 12 | 2,141 | 27.68% |
| IWM260618P00150000 | 2024-06-20 9:34AM EDT | 150.00 | 4.80 | 4.64 | 5.14 | 0.00 | - | 11 | 18,214 | 22.03% |
| IWM260618P00155000 | 2024-06-20 11:49AM EDT | 155.00 | 5.38 | 5.39 | 5.84 | 0.00 | - | 92 | 6,843 | 21.32% |
| IWM260618P00160000 | 2024-06-20 10:01AM EDT | 160.00 | 6.13 | 6.15 | 6.63 | 0.00 | - | 7 | 19,462 | 20.63% |
| IWM260618P00165000 | 2024-06-24 3:34PM EDT | 165.00 | 6.94 | 7.03 | 7.58 | 0.00 | - | 6 | 2,787 | 20.03% |
| IWM260618P00170000 | 2024-06-20 10:40AM EDT | 170.00 | 8.03 | 7.98 | 8.64 | 0.00 | - | 7 | 3,439 | 19.43% |
| IWM260618P00175000 | 2024-06-21 10:20AM EDT | 175.00 | 9.43 | 9.08 | 9.77 | 0.00 | - | 2 | 14,308 | 18.78% |
| IWM260618P00180000 | 2024-06-25 10:06AM EDT | 180.00 | 10.58 | 10.33 | 10.98 | 0.00 | - | 2 | 575 | 18.09% |
| IWM260618P00185000 | 2024-06-24 10:27AM EDT | 185.00 | 11.45 | 11.76 | 12.58 | 0.00 | - | 1 | 700 | 17.64% |
| IWM260618P00190000 | 2024-06-12 10:35AM EDT | 190.00 | 11.75 | 13.34 | 14.04 | 0.00 | - | 1 | 2,628 | 16.90% |
| IWM260618P00195000 | 2024-06-18 12:46PM EDT | 195.00 | 14.93 | 15.12 | 15.83 | 0.00 | - | 2 | 4,826 | 16.31% |
| IWM260618P00200000 | 2024-06-11 4:10PM EDT | 200.00 | 17.30 | 17.06 | 17.89 | 0.00 | - | 1 | 504 | 15.80% |
| IWM260618P00205000 | 2024-06-05 10:37AM EDT | 205.00 | 18.26 | 19.19 | 20.07 | 0.00 | - | 1 | 2,589 | 15.20% |
| IWM260618P00210000 | 2024-05-22 12:52PM EDT | 210.00 | 18.70 | 20.19 | 22.76 | 0.00 | - | 39 | 27 | 14.86% |
| IWM260618P00215000 | 2024-06-18 2:17PM EDT | 215.00 | 23.80 | 23.86 | 25.09 | 0.00 | - | 3 | 12 | 13.98% |
| IWM260618P00220000 | 2024-02-12 2:09PM EDT | 220.00 | 27.45 | 23.50 | 28.50 | 0.00 | - | 3 | 6 | 13.87% |
| IWM260618P00225000 | 2024-02-27 4:50PM EDT | 225.00 | 29.74 | 23.50 | 28.50 | 0.00 | - | - | 10 | 9.78% |
| IWM260618P00230000 | 2024-02-27 4:50PM EDT | 230.00 | 32.75 | 26.00 | 31.00 | 0.00 | - | 1 | 11 | 6.70% |
| IWM260618P00235000 | 2024-05-24 3:32PM EDT | 235.00 | 33.63 | 35.07 | 38.36 | 0.00 | - | 2 | 4 | 11.62% |
| IWM260618P00240000 | 2023-12-21 4:49PM EDT | 240.00 | 42.59 | 45.50 | 50.50 | 0.00 | - | - | 1 | 20.66% |
© 2024 Yahoo. All rights reserved.