iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM261218C00095000 | 2024-06-06 9:33AM EDT | 95.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| IWM261218C00100000 | 2024-06-18 11:39AM EDT | 100.00 | 108.40 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| IWM261218C00105000 | 2024-04-01 1:46PM EDT | 105.00 | 113.00 | 100.94 | 105.50 | 0.00 | - | 10 | 11 | 47.02% |
| IWM261218C00110000 | 2024-06-17 2:17PM EDT | 110.00 | 99.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| IWM261218C00115000 | 2024-05-22 10:28AM EDT | 115.00 | 103.00 | 92.31 | 97.00 | 0.00 | - | 1 | 5 | 44.28% |
| IWM261218C00120000 | 2024-06-24 9:54AM EDT | 120.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM261218C00125000 | 2024-06-12 10:38AM EDT | 125.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM261218C00130000 | 2024-06-13 12:01PM EDT | 130.00 | 82.99 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| IWM261218C00135000 | 2024-06-18 9:48AM EDT | 135.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| IWM261218C00140000 | 2024-06-12 3:13PM EDT | 140.00 | 79.59 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.00% |
| IWM261218C00145000 | 2024-05-01 11:01AM EDT | 145.00 | 65.85 | 73.54 | 78.50 | 0.00 | - | 20 | 19 | 43.90% |
| IWM261218C00150000 | 2024-06-20 3:05PM EDT | 150.00 | 66.51 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| IWM261218C00155000 | 2024-05-17 3:21PM EDT | 155.00 | 70.84 | 59.00 | 63.96 | 0.00 | - | 5 | 5 | 34.31% |
| IWM261218C00160000 | 2024-06-14 11:41AM EDT | 160.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| IWM261218C00165000 | 2024-06-13 11:30AM EDT | 165.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| IWM261218C00170000 | 2024-06-17 10:51AM EDT | 170.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| IWM261218C00175000 | 2024-06-21 10:28AM EDT | 175.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| IWM261218C00180000 | 2024-06-14 10:49AM EDT | 180.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 0.00% |
| IWM261218C00185000 | 2024-06-25 12:32PM EDT | 185.00 | 42.50 | 0.00 | 0.00 | +0.50 | +1.19% | 3 | 523 | 0.00% |
| IWM261218C00190000 | 2024-06-13 10:04AM EDT | 190.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| IWM261218C00195000 | 2024-06-24 3:59PM EDT | 195.00 | 37.31 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| IWM261218C00200000 | 2024-06-25 3:41PM EDT | 200.00 | 34.00 | 0.00 | 0.00 | -1.31 | -3.71% | 35 | 1,492 | 0.05% |
| IWM261218C00205000 | 2024-06-25 10:15AM EDT | 205.00 | 29.30 | 0.00 | 0.00 | -0.18 | -0.61% | 1 | 116 | 0.39% |
| IWM261218C00210000 | 2024-06-25 3:35PM EDT | 210.00 | 28.50 | 0.00 | 0.00 | +1.23 | +4.51% | 6 | 2,612 | 0.78% |
| IWM261218C00215000 | 2024-06-17 2:25PM EDT | 215.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.78% |
| IWM261218C00220000 | 2024-06-25 11:28AM EDT | 220.00 | 24.00 | 0.00 | 0.00 | +0.84 | +3.63% | 2 | 3,890 | 1.56% |
| IWM261218C00225000 | 2024-06-07 3:08PM EDT | 225.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 1.56% |
| IWM261218C00230000 | 2024-06-24 9:38AM EDT | 230.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3,525 | 1.56% |
| IWM261218C00235000 | 2024-06-13 10:26AM EDT | 235.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 1.56% |
| IWM261218C00240000 | 2024-06-18 10:57AM EDT | 240.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,054 | 3.13% |
| IWM261218C00245000 | 2024-06-18 9:45AM EDT | 245.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,724 | 3.13% |
| IWM261218C00250000 | 2024-06-25 3:59PM EDT | 250.00 | 12.80 | 0.00 | 0.00 | -0.42 | -3.18% | 3 | 226 | 3.13% |
| IWM261218C00255000 | 2024-04-03 10:37AM EDT | 255.00 | 15.95 | 11.82 | 15.35 | 0.00 | - | 2 | 102 | 25.92% |
| IWM261218C00260000 | 2024-06-07 2:52PM EDT | 260.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 3.13% |
| IWM261218C00265000 | 2024-06-14 10:03AM EDT | 265.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6,076 | 3.13% |
| IWM261218C00270000 | 2024-06-11 9:35AM EDT | 270.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,665 | 3.13% |
| IWM261218C00275000 | 2024-06-25 11:21AM EDT | 275.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 7,252 | 3.13% |
| IWM261218C00280000 | 2024-04-01 11:42AM EDT | 280.00 | 10.68 | 5.32 | 8.11 | 0.00 | - | 2 | 217 | 23.13% |
| IWM261218C00285000 | 2024-05-20 1:36PM EDT | 285.00 | 8.56 | 4.27 | 7.70 | 0.00 | - | 10 | 1,633 | 23.38% |
| IWM261218C00290000 | 2024-06-14 11:54AM EDT | 290.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 9 | 604 | 6.25% |
| IWM261218C00295000 | 2024-06-12 3:24PM EDT | 295.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2,864 | 6.25% |
| IWM261218C00300000 | 2024-06-24 3:59PM EDT | 300.00 | 4.17 | 0.00 | 0.00 | -0.30 | -6.71% | 1 | 3,435 | 6.25% |
| IWM261218C00305000 | 2024-06-06 2:13PM EDT | 305.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| IWM261218C00310000 | 2024-06-24 12:42PM EDT | 310.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM261218P00095000 | 2024-06-13 2:53PM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 12.50% |
| IWM261218P00100000 | 2024-06-11 11:06AM EDT | 100.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| IWM261218P00105000 | 2024-03-20 9:30AM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| IWM261218P00110000 | 2024-06-12 9:40AM EDT | 110.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 6.25% |
| IWM261218P00115000 | 2024-02-08 11:10AM EDT | 115.00 | 3.27 | 0.51 | 5.50 | 0.00 | - | 2 | 1 | 32.58% |
| IWM261218P00120000 | 2024-05-22 9:40AM EDT | 120.00 | 2.57 | 1.52 | 3.94 | 0.00 | - | 603 | 603 | 27.57% |
| IWM261218P00125000 | 2024-06-20 9:50AM EDT | 125.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3,001 | 3,280 | 6.25% |
| IWM261218P00130000 | 2024-06-20 10:50AM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 6.25% |
| IWM261218P00135000 | 2024-06-21 9:38AM EDT | 135.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 162 | 1,420 | 6.25% |
| IWM261218P00140000 | 2024-06-20 12:13PM EDT | 140.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 93 | 5,161 | 6.25% |
| IWM261218P00145000 | 2024-06-14 12:45PM EDT | 145.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 12,207 | 3.13% |
| IWM261218P00150000 | 2024-06-14 3:53PM EDT | 150.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 28 | 8,185 | 3.13% |
| IWM261218P00155000 | 2024-06-11 10:48AM EDT | 155.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 6 | 415 | 3.13% |
| IWM261218P00160000 | 2024-06-25 11:34AM EDT | 160.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 2 | 15,199 | 3.13% |
| IWM261218P00165000 | 2024-06-20 11:34AM EDT | 165.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 2 | 9,185 | 3.13% |
| IWM261218P00170000 | 2024-06-25 3:47PM EDT | 170.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 75 | 16,814 | 1.56% |
| IWM261218P00175000 | 2024-06-20 3:01PM EDT | 175.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 75 | 30,898 | 1.56% |
| IWM261218P00180000 | 2024-06-20 9:30AM EDT | 180.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 212 | 5,633 | 1.56% |
| IWM261218P00185000 | 2024-06-25 9:54AM EDT | 185.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2,903 | 0.78% |
| IWM261218P00190000 | 2024-06-25 11:34AM EDT | 190.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 0.78% |
| IWM261218P00195000 | 2024-06-14 3:33PM EDT | 195.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 5 | 476 | 0.39% |
| IWM261218P00200000 | 2024-06-25 3:46PM EDT | 200.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 58 | 9,003 | 0.00% |
| IWM261218P00205000 | 2024-06-24 3:03PM EDT | 205.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| IWM261218P00210000 | 2024-06-25 3:39PM EDT | 210.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7,320 | 0.00% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 215.00 | 26.71 | 22.52 | 27.00 | 0.00 | - | 1 | 3 | 14.04% |
| IWM261218P00220000 | 2024-06-05 12:56PM EDT | 220.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IWM261218P00225000 | 2024-06-04 10:36AM EDT | 225.00 | 30.19 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| IWM261218P00230000 | 2024-06-17 2:30PM EDT | 230.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| IWM261218P00235000 | 2024-05-28 10:41AM EDT | 235.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| IWM261218P00240000 | 2024-04-10 3:15PM EDT | 240.00 | 42.76 | 37.04 | 41.50 | 0.00 | - | - | 2 | 8.37% |
| IWM261218P00245000 | 2024-06-14 11:37AM EDT | 245.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| IWM261218P00250000 | 2024-05-31 3:30PM EDT | 250.00 | 47.08 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| IWM261218P00255000 | 2024-05-17 3:55PM EDT | 255.00 | 48.57 | 54.00 | 58.91 | 0.00 | - | 1 | 0 | 14.20% |
| IWM261218P00265000 | 2024-05-14 1:39PM EDT | 265.00 | 58.96 | 61.00 | 65.83 | 0.00 | - | - | 0 | 9.55% |
| IWM261218P00270000 | 2024-03-22 9:37AM EDT | 270.00 | 62.00 | 74.50 | 79.32 | 0.00 | - | 1 | 0 | 22.47% |
| IWM261218P00275000 | 2024-05-14 1:39PM EDT | 275.00 | 68.89 | 71.00 | 75.79 | 0.00 | - | 5 | 0 | 10.38% |
| IWM261218P00300000 | 2024-02-21 11:04AM EDT | 300.00 | 101.50 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218P00310000 | 2024-04-10 9:43AM EDT | 310.00 | 108.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.