iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816C00095000 | 2024-06-28 9:30AM EDT | 95.00 | 109.43 | 108.78 | 108.97 | +3.14 | +2.95% | 1 | 98 | 118.99% |
| IWM240816C00100000 | 2024-06-12 9:49AM EDT | 100.00 | 107.50 | 103.82 | 104.00 | 0.00 | - | 1 | 8 | 112.57% |
| IWM240816C00105000 | 2024-04-22 12:22PM EDT | 105.00 | 90.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240816C00110000 | 2024-06-14 10:30AM EDT | 110.00 | 89.80 | 93.90 | 94.08 | 0.00 | - | 1 | 3 | 100.68% |
| IWM240816C00115000 | 2024-06-14 2:26PM EDT | 115.00 | 84.59 | 88.94 | 89.12 | 0.00 | - | 2 | 2 | 95.07% |
| IWM240816C00120000 | 2024-06-14 12:46PM EDT | 120.00 | 79.57 | 83.98 | 84.17 | 0.00 | - | 8 | 5 | 89.65% |
| IWM240816C00125000 | 2024-06-14 12:16PM EDT | 125.00 | 74.80 | 79.03 | 79.21 | 0.00 | - | - | 22 | 84.40% |
| IWM240816C00130000 | 2024-06-14 11:54AM EDT | 130.00 | 69.59 | 74.07 | 74.26 | 0.00 | - | 48 | 24 | 79.27% |
| IWM240816C00135000 | 2024-06-14 11:52AM EDT | 135.00 | 64.58 | 69.12 | 69.30 | 0.00 | - | 369 | 183 | 74.24% |
| IWM240816C00140000 | 2024-06-14 12:46PM EDT | 140.00 | 59.84 | 64.17 | 64.35 | 0.00 | - | 248 | 124 | 69.39% |
| IWM240816C00145000 | 2024-06-14 12:45PM EDT | 145.00 | 54.91 | 59.22 | 59.40 | 0.00 | - | 73 | 40 | 64.58% |
| IWM240816C00150000 | 2024-06-17 9:31AM EDT | 150.00 | 49.89 | 54.27 | 54.46 | 0.00 | - | 1 | 99 | 59.90% |
| IWM240816C00151000 | 2024-06-14 11:52AM EDT | 151.00 | 48.85 | 53.28 | 53.47 | 0.00 | - | 9 | 6 | 58.96% |
| IWM240816C00152000 | 2024-06-14 11:19AM EDT | 152.00 | 48.40 | 52.30 | 52.48 | 0.00 | - | - | 48 | 58.07% |
| IWM240816C00153000 | 2024-06-14 11:18AM EDT | 153.00 | 47.37 | 51.31 | 51.49 | 0.00 | - | - | 3 | 57.13% |
| IWM240816C00155000 | 2024-06-18 10:08AM EDT | 155.00 | 46.85 | 49.33 | 49.52 | 0.00 | - | - | 1 | 55.30% |
| IWM240816C00158000 | 2024-06-14 10:47AM EDT | 158.00 | 42.17 | 46.37 | 46.55 | 0.00 | - | 1 | 0 | 52.54% |
| IWM240816C00159000 | 2024-05-30 3:49PM EDT | 159.00 | 45.94 | 45.38 | 45.57 | 0.00 | - | 1 | 2 | 51.66% |
| IWM240816C00160000 | 2024-05-30 3:36PM EDT | 160.00 | 45.61 | 44.39 | 44.58 | 0.00 | - | 1 | 7 | 50.73% |
| IWM240816C00162000 | 2024-06-14 10:44AM EDT | 162.00 | 38.11 | 42.42 | 42.61 | 0.00 | - | - | 2 | 49.73% |
| IWM240816C00164000 | 2024-05-13 11:22AM EDT | 164.00 | 43.95 | 41.71 | 41.81 | 0.00 | - | 2 | 1 | 55.84% |
| IWM240816C00165000 | 2024-05-13 1:49PM EDT | 165.00 | 41.88 | 40.73 | 40.83 | 0.00 | - | 1 | 16 | 54.83% |
| IWM240816C00166000 | 2024-05-10 10:28AM EDT | 166.00 | 40.83 | 36.46 | 36.75 | 0.00 | - | - | 0 | 0.00% |
| IWM240816C00168000 | 2024-06-21 3:31PM EDT | 168.00 | 33.65 | 36.52 | 36.71 | 0.00 | - | 1 | 280 | 44.36% |
| IWM240816C00169000 | 2024-06-14 10:45AM EDT | 169.00 | 31.38 | 35.53 | 35.73 | 0.00 | - | 1 | 6 | 43.48% |
| IWM240816C00170000 | 2024-06-14 10:45AM EDT | 170.00 | 30.40 | 34.55 | 34.73 | 0.00 | - | 1 | 27 | 42.46% |
| IWM240816C00171000 | 2024-06-14 10:45AM EDT | 171.00 | 29.50 | 33.57 | 33.77 | 0.00 | - | 1 | 6 | 41.71% |
| IWM240816C00172000 | 2024-03-28 10:31AM EDT | 172.00 | 42.83 | 30.13 | 30.39 | 0.00 | - | 1 | 10 | 0.00% |
| IWM240816C00173000 | 2024-06-14 11:30AM EDT | 173.00 | 28.16 | 31.61 | 31.81 | 0.00 | - | 1 | 12 | 39.93% |
| IWM240816C00174000 | 2024-06-18 1:06PM EDT | 174.00 | 29.15 | 30.64 | 30.84 | 0.00 | - | 4 | 11 | 39.10% |
| IWM240816C00175000 | 2024-06-27 3:36PM EDT | 175.00 | 28.29 | 29.67 | 29.87 | 0.00 | - | 1 | 52 | 38.27% |
| IWM240816C00176000 | 2024-06-27 12:52PM EDT | 176.00 | 26.72 | 28.69 | 28.90 | 0.00 | - | 1 | 56 | 37.43% |
| IWM240816C00177000 | 2024-06-26 12:44PM EDT | 177.00 | 24.80 | 27.73 | 27.93 | 0.00 | - | 1 | 48 | 36.57% |
| IWM240816C00178000 | 2024-06-26 12:40PM EDT | 178.00 | 23.88 | 26.76 | 26.96 | 0.00 | - | 1 | 21 | 35.72% |
| IWM240816C00179000 | 2024-06-25 9:36AM EDT | 179.00 | 26.01 | 25.80 | 26.00 | +2.59 | +11.06% | 5 | 44 | 34.90% |
| IWM240816C00180000 | 2024-06-27 12:52PM EDT | 180.00 | 22.85 | 24.84 | 25.04 | 0.00 | - | 1 | 343 | 34.08% |
| IWM240816C00181000 | 2024-06-26 1:27PM EDT | 181.00 | 20.64 | 23.89 | 24.09 | 0.00 | - | 1 | 234 | 33.31% |
| IWM240816C00182000 | 2024-06-28 3:55PM EDT | 182.00 | 22.68 | 22.94 | 23.14 | +0.83 | +3.80% | 10 | 528 | 32.52% |
| IWM240816C00183000 | 2024-06-27 3:36PM EDT | 183.00 | 20.69 | 22.00 | 22.20 | 0.00 | - | 1 | 108 | 31.78% |
| IWM240816C00184000 | 2024-06-21 1:02PM EDT | 184.00 | 18.70 | 21.07 | 21.26 | 0.00 | - | 1 | 144 | 31.01% |
| IWM240816C00185000 | 2024-06-28 3:15PM EDT | 185.00 | 19.14 | 20.14 | 20.33 | +1.17 | +6.51% | 6 | 292 | 30.27% |
| IWM240816C00186000 | 2024-06-26 12:40PM EDT | 186.00 | 16.55 | 19.22 | 19.42 | 0.00 | - | 1 | 918 | 29.61% |
| IWM240816C00187000 | 2024-06-26 10:00AM EDT | 187.00 | 15.37 | 18.31 | 18.49 | 0.00 | - | 11 | 733 | 28.85% |
| IWM240816C00188000 | 2024-06-28 2:26PM EDT | 188.00 | 16.75 | 17.41 | 17.59 | +1.37 | +8.91% | 12 | 247 | 28.19% |
| IWM240816C00189000 | 2024-06-28 2:26PM EDT | 189.00 | 15.86 | 16.53 | 16.64 | +0.68 | +4.48% | 11 | 852 | 27.27% |
| IWM240816C00190000 | 2024-06-28 4:13PM EDT | 190.00 | 15.68 | 15.65 | 15.76 | +1.66 | +11.84% | 113 | 28,277 | 26.65% |
| IWM240816C00191000 | 2024-06-28 1:23PM EDT | 191.00 | 14.53 | 14.79 | 14.90 | +0.90 | +6.60% | 3 | 345 | 26.07% |
| IWM240816C00192000 | 2024-06-28 2:41PM EDT | 192.00 | 13.27 | 13.94 | 14.05 | -0.18 | -1.34% | 4 | 274 | 25.50% |
| IWM240816C00193000 | 2024-06-28 3:33PM EDT | 193.00 | 11.80 | 13.10 | 13.21 | -0.82 | -6.50% | 24 | 208 | 24.93% |
| IWM240816C00194000 | 2024-06-28 3:15PM EDT | 194.00 | 11.42 | 12.29 | 12.39 | +1.46 | +14.66% | 56 | 353 | 24.39% |
| IWM240816C00195000 | 2024-06-28 3:57PM EDT | 195.00 | 11.30 | 11.49 | 11.59 | +1.31 | +13.11% | 2,676 | 30,145 | 23.88% |
| IWM240816C00196000 | 2024-06-28 9:30AM EDT | 196.00 | 11.22 | 10.71 | 10.81 | +1.28 | +12.88% | 5 | 212 | 23.39% |
| IWM240816C00197000 | 2024-06-28 3:04PM EDT | 197.00 | 9.17 | 9.96 | 10.05 | +0.44 | +5.04% | 6 | 532 | 22.91% |
| IWM240816C00198000 | 2024-06-28 2:20PM EDT | 198.00 | 8.67 | 9.23 | 9.32 | +0.02 | +0.23% | 32 | 831 | 22.49% |
| IWM240816C00199000 | 2024-06-28 4:03PM EDT | 199.00 | 8.50 | 8.52 | 8.64 | +0.65 | +8.28% | 27 | 2,201 | 22.17% |
| IWM240816C00200000 | 2024-06-28 4:00PM EDT | 200.00 | 7.75 | 7.84 | 7.96 | +0.26 | +3.47% | 680 | 32,475 | 21.78% |
| IWM240816C00201000 | 2024-06-28 3:58PM EDT | 201.00 | 6.95 | 7.19 | 7.30 | +0.32 | +4.83% | 144 | 6,430 | 21.38% |
| IWM240816C00202000 | 2024-06-28 4:00PM EDT | 202.00 | 6.45 | 6.60 | 6.66 | +0.17 | +2.71% | 2,008 | 5,271 | 20.97% |
| IWM240816C00203000 | 2024-06-28 4:13PM EDT | 203.00 | 6.08 | 6.02 | 6.07 | +0.72 | +13.43% | 360 | 1,992 | 20.65% |
| IWM240816C00204000 | 2024-06-28 4:13PM EDT | 204.00 | 5.46 | 5.46 | 5.51 | +0.27 | +5.20% | 255 | 4,534 | 20.34% |
| IWM240816C00205000 | 2024-06-28 4:14PM EDT | 205.00 | 4.96 | 4.92 | 4.99 | +0.27 | +5.76% | 2,428 | 18,930 | 20.08% |
| IWM240816C00206000 | 2024-06-28 3:57PM EDT | 206.00 | 4.33 | 4.43 | 4.50 | +0.10 | +2.36% | 350 | 3,672 | 19.83% |
| IWM240816C00207000 | 2024-06-28 4:13PM EDT | 207.00 | 4.04 | 3.97 | 4.05 | +0.22 | +5.76% | 330 | 10,590 | 19.62% |
| IWM240816C00208000 | 2024-06-28 3:52PM EDT | 208.00 | 3.47 | 3.55 | 3.63 | +0.07 | +2.06% | 653 | 33,467 | 19.42% |
| IWM240816C00209000 | 2024-06-28 3:52PM EDT | 209.00 | 2.99 | 3.16 | 3.23 | +0.07 | +2.40% | 132 | 9,693 | 19.20% |
| IWM240816C00210000 | 2024-06-28 4:09PM EDT | 210.00 | 2.83 | 2.80 | 2.87 | +0.09 | +3.28% | 19,307 | 71,615 | 19.02% |
| IWM240816C00211000 | 2024-06-28 3:44PM EDT | 211.00 | 2.17 | 2.48 | 2.54 | -0.18 | -7.66% | 174 | 56,214 | 18.85% |
| IWM240816C00212000 | 2024-06-28 4:13PM EDT | 212.00 | 2.20 | 2.18 | 2.24 | +0.06 | +2.80% | 175 | 11,845 | 18.70% |
| IWM240816C00213000 | 2024-06-28 4:04PM EDT | 213.00 | 1.94 | 1.91 | 1.97 | +0.07 | +3.74% | 99 | 3,505 | 18.57% |
| IWM240816C00214000 | 2024-06-28 3:57PM EDT | 214.00 | 1.62 | 1.67 | 1.72 | -0.03 | -1.82% | 408 | 8,774 | 18.42% |
| IWM240816C00215000 | 2024-06-28 4:07PM EDT | 215.00 | 1.46 | 1.45 | 1.50 | 0.00 | - | 14,060 | 17,322 | 18.30% |
| IWM240816C00216000 | 2024-06-28 3:50PM EDT | 216.00 | 1.24 | 1.26 | 1.30 | +0.05 | +4.20% | 158 | 5,108 | 18.18% |
| IWM240816C00217000 | 2024-06-28 4:04PM EDT | 217.00 | 1.11 | 1.09 | 1.13 | +0.08 | +7.77% | 2,413 | 21,316 | 18.10% |
| IWM240816C00218000 | 2024-06-28 4:11PM EDT | 218.00 | 0.95 | 0.94 | 0.98 | +0.01 | +1.06% | 492 | 4,126 | 18.04% |
| IWM240816C00219000 | 2024-06-28 3:43PM EDT | 219.00 | 0.75 | 0.81 | 0.84 | -0.07 | -8.54% | 61 | 6,952 | 17.95% |
| IWM240816C00220000 | 2024-06-28 4:02PM EDT | 220.00 | 0.70 | 0.70 | 0.73 | -0.01 | -1.41% | 922 | 46,531 | 17.95% |
| IWM240816C00221000 | 2024-06-28 3:48PM EDT | 221.00 | 0.51 | 0.60 | 0.63 | -0.05 | -8.93% | 111 | 5,552 | 17.92% |
| IWM240816C00222000 | 2024-06-28 3:55PM EDT | 222.00 | 0.51 | 0.51 | 0.54 | +0.03 | +6.25% | 49 | 5,298 | 17.88% |
| IWM240816C00223000 | 2024-06-28 4:04PM EDT | 223.00 | 0.46 | 0.44 | 0.47 | +0.08 | +21.05% | 53 | 5,736 | 17.92% |
| IWM240816C00224000 | 2024-06-28 4:00PM EDT | 224.00 | 0.38 | 0.38 | 0.40 | +0.03 | +8.57% | 17 | 4,520 | 17.90% |
| IWM240816C00225000 | 2024-06-28 3:40PM EDT | 225.00 | 0.27 | 0.33 | 0.35 | -0.05 | -15.62% | 564 | 29,278 | 17.97% |
| IWM240816C00226000 | 2024-06-28 3:06PM EDT | 226.00 | 0.26 | 0.29 | 0.31 | -0.04 | -13.33% | 69 | 342 | 18.09% |
| IWM240816C00230000 | 2024-06-28 3:28PM EDT | 230.00 | 0.17 | 0.18 | 0.20 | -0.03 | -15.00% | 141 | 11,586 | 18.78% |
| IWM240816C00235000 | 2024-06-28 3:24PM EDT | 235.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 538 | 7,652 | 19.92% |
| IWM240816C00240000 | 2024-06-28 3:59PM EDT | 240.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 189 | 108,033 | 21.39% |
| IWM240816C00245000 | 2024-06-28 11:37AM EDT | 245.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 4 | 2,912 | 22.90% |
| IWM240816C00250000 | 2024-06-28 10:13AM EDT | 250.00 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 1 | 4,370 | 24.12% |
| IWM240816C00255000 | 2024-06-27 2:27PM EDT | 255.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 661 | 1,829 | 25.49% |
| IWM240816C00260000 | 2024-06-26 12:07PM EDT | 260.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 175 | 6,117 | 27.34% |
| IWM240816C00265000 | 2024-06-26 12:18PM EDT | 265.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 425 | 28.52% |
| IWM240816C00270000 | 2024-06-28 11:08AM EDT | 270.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,060 | 29.30% |
| IWM240816C00275000 | 2024-06-28 2:29PM EDT | 275.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 814 | 30.86% |
| IWM240816C00280000 | 2024-06-25 12:24PM EDT | 280.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1,391 | 4,445 | 31.25% |
| IWM240816C00285000 | 2024-06-25 11:13AM EDT | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 593 | 32.81% |
| IWM240816C00290000 | 2024-06-18 2:04PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,094 | 32.03% |
| IWM240816C00295000 | 2024-06-24 12:34PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 3,051 | 33.59% |
| IWM240816C00300000 | 2024-06-25 11:13AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,787 | 35.16% |
| IWM240816C00305000 | 2024-06-25 11:12AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,159 | 36.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816P00095000 | 2024-06-24 10:06AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 4,904 | 64.06% |
| IWM240816P00100000 | 2024-06-28 3:10PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 180 | 59.38% |
| IWM240816P00105000 | 2024-06-20 10:07AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 85 | 2,411 | 56.25% |
| IWM240816P00110000 | 2024-06-26 3:49PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 322 | 57.03% |
| IWM240816P00115000 | 2024-06-28 9:30AM EDT | 115.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 539 | 53.13% |
| IWM240816P00120000 | 2024-06-25 12:24PM EDT | 120.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 256 | 50.78% |
| IWM240816P00125000 | 2024-06-28 12:40PM EDT | 125.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 550 | 48.83% |
| IWM240816P00130000 | 2024-06-26 10:48AM EDT | 130.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 453 | 46.68% |
| IWM240816P00135000 | 2024-06-28 1:15PM EDT | 135.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 5 | 710 | 44.14% |
| IWM240816P00140000 | 2024-06-26 12:27PM EDT | 140.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1 | 3,107 | 41.41% |
| IWM240816P00145000 | 2024-06-28 9:38AM EDT | 145.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 3 | 1,127 | 38.48% |
| IWM240816P00150000 | 2024-06-28 12:51PM EDT | 150.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 21 | 2,253 | 36.13% |
| IWM240816P00151000 | 2024-06-25 4:11PM EDT | 151.00 | 0.12 | 0.07 | 0.09 | 0.00 | - | 1 | 1,019 | 35.45% |
| IWM240816P00152000 | 2024-06-26 1:57PM EDT | 152.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 7 | 185 | 34.77% |
| IWM240816P00153000 | 2024-06-27 3:41PM EDT | 153.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 28 | 239 | 34.57% |
| IWM240816P00154000 | 2024-06-24 2:53PM EDT | 154.00 | 0.13 | 0.09 | 0.10 | 0.00 | - | 12 | 629 | 33.89% |
| IWM240816P00155000 | 2024-06-28 3:53PM EDT | 155.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 3 | 1,965 | 33.59% |
| IWM240816P00156000 | 2024-06-26 12:07PM EDT | 156.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 5 | 291 | 32.91% |
| IWM240816P00157000 | 2024-06-28 10:04AM EDT | 157.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 8,106 | 32.57% |
| IWM240816P00158000 | 2024-06-25 2:39PM EDT | 158.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 2 | 439 | 31.84% |
| IWM240816P00159000 | 2024-06-24 2:01PM EDT | 159.00 | 0.17 | 0.11 | 0.13 | 0.00 | - | 10 | 2,459 | 31.54% |
| IWM240816P00160000 | 2024-06-28 12:50PM EDT | 160.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 30 | 13,441 | 30.81% |
| IWM240816P00161000 | 2024-06-25 12:35PM EDT | 161.00 | 0.19 | 0.12 | 0.14 | 0.00 | - | 33 | 287 | 30.47% |
| IWM240816P00162000 | 2024-06-27 3:52PM EDT | 162.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 6 | 5,371 | 30.03% |
| IWM240816P00163000 | 2024-06-28 9:30AM EDT | 163.00 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 1 | 1,665 | 29.35% |
| IWM240816P00164000 | 2024-06-28 1:45PM EDT | 164.00 | 0.15 | 0.14 | 0.16 | -0.14 | -48.28% | 3 | 2,837 | 28.91% |
| IWM240816P00165000 | 2024-06-28 3:34PM EDT | 165.00 | 0.18 | 0.15 | 0.17 | -0.04 | -18.18% | 2,010 | 13,532 | 28.47% |
| IWM240816P00166000 | 2024-06-27 3:09PM EDT | 166.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 46 | 2,604 | 28.03% |
| IWM240816P00167000 | 2024-06-25 1:18PM EDT | 167.00 | 0.25 | 0.17 | 0.18 | 0.00 | - | 1 | 611 | 27.30% |
| IWM240816P00168000 | 2024-06-27 3:29PM EDT | 168.00 | 0.20 | 0.18 | 0.19 | -0.02 | -9.09% | 1 | 634 | 26.81% |
| IWM240816P00169000 | 2024-06-24 10:49AM EDT | 169.00 | 0.29 | 0.19 | 0.20 | 0.00 | - | 94 | 411 | 26.32% |
| IWM240816P00170000 | 2024-06-28 3:41PM EDT | 170.00 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 26 | 9,046 | 26.03% |
| IWM240816P00171000 | 2024-06-28 9:36AM EDT | 171.00 | 0.22 | 0.21 | 0.23 | -0.02 | -8.33% | 1 | 453 | 25.49% |
| IWM240816P00172000 | 2024-06-28 1:51PM EDT | 172.00 | 0.24 | 0.22 | 0.24 | -0.02 | -7.69% | 5 | 1,351 | 24.95% |
| IWM240816P00173000 | 2024-06-27 3:20PM EDT | 173.00 | 0.29 | 0.24 | 0.26 | 0.00 | - | 3 | 1,497 | 24.59% |
| IWM240816P00174000 | 2024-06-28 1:28PM EDT | 174.00 | 0.28 | 0.25 | 0.27 | -0.02 | -6.67% | 2 | 4,361 | 24.02% |
| IWM240816P00175000 | 2024-06-28 3:17PM EDT | 175.00 | 0.31 | 0.27 | 0.29 | -0.02 | -6.06% | 88 | 18,637 | 23.58% |
| IWM240816P00176000 | 2024-06-28 1:09PM EDT | 176.00 | 0.31 | 0.29 | 0.32 | -0.06 | -16.22% | 50 | 1,373 | 23.29% |
| IWM240816P00177000 | 2024-06-28 3:06PM EDT | 177.00 | 0.36 | 0.32 | 0.34 | +0.01 | +2.86% | 14 | 1,918 | 22.80% |
| IWM240816P00178000 | 2024-06-28 3:55PM EDT | 178.00 | 0.36 | 0.35 | 0.37 | -0.03 | -7.69% | 49 | 4,180 | 22.44% |
| IWM240816P00179000 | 2024-06-28 3:50PM EDT | 179.00 | 0.41 | 0.37 | 0.40 | -0.01 | -2.38% | 23 | 2,704 | 22.05% |
| IWM240816P00180000 | 2024-06-28 3:57PM EDT | 180.00 | 0.45 | 0.41 | 0.44 | -0.02 | -4.26% | 1,492 | 31,847 | 21.70% |
| IWM240816P00181000 | 2024-06-28 3:07PM EDT | 181.00 | 0.50 | 0.45 | 0.48 | -0.06 | -10.71% | 17 | 4,032 | 21.34% |
| IWM240816P00182000 | 2024-06-28 2:44PM EDT | 182.00 | 0.54 | 0.49 | 0.52 | -0.03 | -5.26% | 51 | 5,700 | 20.92% |
| IWM240816P00183000 | 2024-06-28 3:52PM EDT | 183.00 | 0.59 | 0.55 | 0.58 | -0.02 | -3.28% | 39 | 3,493 | 20.67% |
| IWM240816P00184000 | 2024-06-28 3:50PM EDT | 184.00 | 0.64 | 0.60 | 0.63 | -0.06 | -8.57% | 58 | 1,539 | 20.26% |
| IWM240816P00185000 | 2024-06-28 4:04PM EDT | 185.00 | 0.70 | 0.67 | 0.71 | -0.06 | -7.89% | 10,371 | 37,786 | 20.06% |
| IWM240816P00186000 | 2024-06-28 3:55PM EDT | 186.00 | 0.78 | 0.75 | 0.78 | -0.08 | -9.30% | 130 | 5,401 | 19.70% |
| IWM240816P00187000 | 2024-06-28 3:16PM EDT | 187.00 | 0.95 | 0.83 | 0.86 | 0.00 | - | 218 | 7,805 | 19.37% |
| IWM240816P00188000 | 2024-06-28 4:13PM EDT | 188.00 | 0.93 | 0.92 | 0.95 | -0.12 | -11.43% | 2,642 | 74,301 | 19.06% |
| IWM240816P00189000 | 2024-06-28 4:13PM EDT | 189.00 | 1.04 | 1.03 | 1.06 | -0.11 | -9.57% | 2,573 | 5,586 | 18.79% |
| IWM240816P00190000 | 2024-06-28 4:10PM EDT | 190.00 | 1.16 | 1.14 | 1.18 | -0.13 | -10.08% | 1,368 | 158,357 | 18.52% |
| IWM240816P00191000 | 2024-06-28 3:52PM EDT | 191.00 | 1.36 | 1.27 | 1.32 | -0.13 | -8.72% | 88 | 12,575 | 18.29% |
| IWM240816P00192000 | 2024-06-28 4:07PM EDT | 192.00 | 1.44 | 1.42 | 1.46 | -0.15 | -9.43% | 52,431 | 148,251 | 17.97% |
| IWM240816P00193000 | 2024-06-28 3:56PM EDT | 193.00 | 1.68 | 1.58 | 1.62 | -0.11 | -6.15% | 2,216 | 14,177 | 17.69% |
| IWM240816P00194000 | 2024-06-28 4:14PM EDT | 194.00 | 1.78 | 1.76 | 1.81 | -0.20 | -10.10% | 52,664 | 56,733 | 17.46% |
| IWM240816P00195000 | 2024-06-28 4:14PM EDT | 195.00 | 2.00 | 1.98 | 2.00 | -0.18 | -8.26% | 5,104 | 42,009 | 17.14% |
| IWM240816P00196000 | 2024-06-28 3:56PM EDT | 196.00 | 2.31 | 2.18 | 2.23 | -0.14 | -5.71% | 1,200 | 83,645 | 16.91% |
| IWM240816P00197000 | 2024-06-28 3:46PM EDT | 197.00 | 2.54 | 2.42 | 2.47 | -0.28 | -9.93% | 1,167 | 10,010 | 16.63% |
| IWM240816P00198000 | 2024-06-28 4:09PM EDT | 198.00 | 2.72 | 2.68 | 2.74 | -0.27 | -9.03% | 2,328 | 15,655 | 16.37% |
| IWM240816P00199000 | 2024-06-28 3:57PM EDT | 199.00 | 3.12 | 2.98 | 3.03 | -0.35 | -10.09% | 3,349 | 11,695 | 16.08% |
| IWM240816P00200000 | 2024-06-28 4:12PM EDT | 200.00 | 3.30 | 3.30 | 3.35 | -0.42 | -11.29% | 1,592 | 47,684 | 15.81% |
| IWM240816P00201000 | 2024-06-28 3:53PM EDT | 201.00 | 3.90 | 3.65 | 3.71 | -0.44 | -10.14% | 2,296 | 18,057 | 15.56% |
| IWM240816P00202000 | 2024-06-28 4:14PM EDT | 202.00 | 4.06 | 4.05 | 4.09 | -0.44 | -9.78% | 648 | 6,276 | 15.28% |
| IWM240816P00203000 | 2024-06-28 4:14PM EDT | 203.00 | 4.48 | 4.45 | 4.52 | -0.75 | -14.34% | 459 | 3,104 | 15.06% |
| IWM240816P00204000 | 2024-06-28 2:23PM EDT | 204.00 | 5.45 | 4.92 | 4.98 | -0.37 | -6.36% | 257 | 15,751 | 14.81% |
| IWM240816P00205000 | 2024-06-28 4:14PM EDT | 205.00 | 5.44 | 5.38 | 5.48 | -0.83 | -13.24% | 653 | 25,747 | 14.58% |
| IWM240816P00206000 | 2024-06-28 3:58PM EDT | 206.00 | 6.24 | 5.89 | 6.01 | -0.92 | -12.85% | 40 | 2,280 | 14.32% |
| IWM240816P00207000 | 2024-06-28 1:20PM EDT | 207.00 | 6.75 | 6.45 | 6.57 | -1.28 | -15.94% | 171 | 4,882 | 14.03% |
| IWM240816P00208000 | 2024-06-27 9:47AM EDT | 208.00 | 8.49 | 7.05 | 7.18 | 0.00 | - | 3 | 2,572 | 13.77% |
| IWM240816P00209000 | 2024-06-28 3:33PM EDT | 209.00 | 8.86 | 7.67 | 7.82 | -0.94 | -9.59% | 7 | 954 | 13.48% |
| IWM240816P00210000 | 2024-06-28 4:03PM EDT | 210.00 | 8.50 | 8.35 | 8.50 | -0.56 | -6.18% | 316 | 40,936 | 13.18% |
| IWM240816P00211000 | 2024-06-26 9:48AM EDT | 211.00 | 12.26 | 9.04 | 9.20 | 0.00 | - | 8 | 7,611 | 12.79% |
| IWM240816P00212000 | 2024-06-28 10:25AM EDT | 212.00 | 9.44 | 9.78 | 9.95 | -1.36 | -12.59% | 1 | 380 | 12.43% |
| IWM240816P00213000 | 2024-06-28 10:06AM EDT | 213.00 | 10.55 | 10.54 | 10.72 | -3.04 | -22.37% | 7 | 407 | 11.95% |
| IWM240816P00214000 | 2024-06-24 10:03AM EDT | 214.00 | 12.75 | 11.34 | 11.53 | 0.00 | - | 1 | 626 | 11.45% |
| IWM240816P00215000 | 2024-06-27 12:19PM EDT | 215.00 | 14.48 | 12.17 | 12.36 | 0.00 | - | 1 | 242 | 10.71% |
| IWM240816P00216000 | 2024-06-28 2:55PM EDT | 216.00 | 14.04 | 13.03 | 13.22 | -1.66 | -10.57% | 1 | 111 | 9.64% |
| IWM240816P00217000 | 2024-06-18 1:21PM EDT | 217.00 | 16.18 | 13.92 | 14.11 | 0.00 | - | 1 | 2,294 | 6.25% |
| IWM240816P00218000 | 2024-06-25 11:30AM EDT | 218.00 | 17.82 | 14.82 | 15.03 | 0.00 | - | 1 | 69 | 0.00% |
| IWM240816P00219000 | 2024-06-12 1:37PM EDT | 219.00 | 13.87 | 15.76 | 15.96 | 0.00 | - | - | 0 | 0.00% |
| IWM240816P00220000 | 2024-06-27 2:54PM EDT | 220.00 | 18.64 | 16.72 | 16.92 | 0.00 | - | 76 | 27 | 0.00% |
| IWM240816P00221000 | 2024-06-13 3:25PM EDT | 221.00 | 19.07 | 17.71 | 17.91 | 0.00 | - | 50 | 0 | 0.00% |
| IWM240816P00222000 | 2024-06-27 1:57PM EDT | 222.00 | 20.65 | 18.71 | 18.91 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240816P00223000 | 2024-06-13 10:48AM EDT | 223.00 | 21.89 | 19.71 | 19.91 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00224000 | 2024-04-02 3:07PM EDT | 224.00 | 21.14 | 24.17 | 24.58 | 0.00 | - | 1 | 0 | 35.11% |
| IWM240816P00225000 | 2024-06-24 11:32AM EDT | 225.00 | 22.38 | 21.71 | 21.91 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240816P00230000 | 2024-06-21 2:26PM EDT | 230.00 | 29.89 | 26.71 | 26.91 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00235000 | 2024-06-04 12:07PM EDT | 235.00 | 33.45 | 31.71 | 31.91 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00240000 | 2024-04-04 9:46AM EDT | 240.00 | 31.77 | 37.64 | 37.97 | 0.00 | - | 1 | 0 | 31.84% |
| IWM240816P00255000 | 2024-02-28 4:08PM EDT | 255.00 | 52.27 | 44.14 | 44.92 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00260000 | 2024-02-22 4:13PM EDT | 260.00 | 60.54 | 54.60 | 55.14 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00300000 | 2024-06-14 11:37AM EDT | 300.00 | 101.35 | 96.71 | 96.91 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.