iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241220C00085000 | 2024-04-17 11:56AM EDT | 85.00 | 111.12 | 124.10 | 124.52 | 0.00 | - | 1 | 184 | 88.86% |
| IWM241220C00090000 | 2023-12-28 10:46AM EDT | 90.00 | 117.10 | 108.11 | 108.83 | 0.00 | - | 2 | 78 | 0.00% |
| IWM241220C00095000 | 2023-12-15 2:12PM EDT | 95.00 | 103.00 | 100.70 | 101.58 | 0.00 | - | 1 | 115 | 0.00% |
| IWM241220C00100000 | 2024-05-29 10:38AM EDT | 100.00 | 104.64 | 107.35 | 107.69 | 0.00 | - | 1 | 123 | 62.85% |
| IWM241220C00105000 | 2024-01-03 10:58AM EDT | 105.00 | 94.94 | 92.30 | 93.13 | 0.00 | - | 3 | 17 | 0.00% |
| IWM241220C00110000 | 2024-01-22 4:29PM EDT | 110.00 | 89.89 | 90.87 | 91.59 | 0.00 | - | 2 | 17 | 0.00% |
| IWM241220C00115000 | 2024-02-08 12:48PM EDT | 115.00 | 83.51 | 94.97 | 95.71 | 0.00 | - | 1 | 20 | 67.27% |
| IWM241220C00120000 | 2024-01-22 3:15PM EDT | 120.00 | 79.49 | 81.53 | 82.27 | 0.00 | - | 2 | 39 | 0.00% |
| IWM241220C00125000 | 2023-12-19 10:39AM EDT | 125.00 | 78.84 | 70.10 | 70.84 | 0.00 | - | 3 | 93 | 0.00% |
| IWM241220C00130000 | 2024-05-28 2:25PM EDT | 130.00 | 77.37 | 78.52 | 78.85 | 0.00 | - | 1 | 102 | 49.70% |
| IWM241220C00135000 | 2024-04-12 2:09PM EDT | 135.00 | 68.55 | 72.45 | 72.96 | 0.00 | - | 1 | 624 | 42.33% |
| IWM241220C00140000 | 2024-03-05 10:42AM EDT | 140.00 | 70.20 | 72.61 | 73.26 | 0.00 | - | 1 | 41 | 57.42% |
| IWM241220C00141000 | 2024-01-04 12:24PM EDT | 141.00 | 61.00 | 59.09 | 59.86 | 0.00 | - | 2 | 58 | 0.00% |
| IWM241220C00142000 | 2023-08-04 1:12PM EDT | 142.00 | 63.96 | 56.83 | 58.90 | 0.00 | - | 34 | 26 | 0.00% |
| IWM241220C00143000 | 2024-04-12 3:20PM EDT | 143.00 | 60.20 | 64.88 | 65.39 | 0.00 | - | 2 | 21 | 39.59% |
| IWM241220C00144000 | 2024-02-14 10:43AM EDT | 144.00 | 59.39 | 63.28 | 63.97 | 0.00 | - | 10 | 200 | 37.16% |
| IWM241220C00145000 | 2024-04-02 12:10PM EDT | 145.00 | 64.38 | 58.98 | 59.63 | 0.00 | - | 5 | 90 | 0.00% |
| IWM241220C00146000 | 2023-08-07 12:41PM EDT | 146.00 | 58.73 | 49.25 | 51.67 | 0.00 | - | 4 | 113 | 0.00% |
| IWM241220C00147000 | 2023-09-13 3:41PM EDT | 147.00 | 46.29 | 34.52 | 36.26 | 0.00 | - | 2 | 36 | 0.00% |
| IWM241220C00148000 | 2023-11-07 3:26PM EDT | 148.00 | 34.56 | 45.48 | 46.21 | 0.00 | - | 1 | 40 | 0.00% |
| IWM241220C00149000 | 2023-11-20 11:01AM EDT | 149.00 | 38.89 | 59.44 | 61.19 | 0.00 | - | 3 | 21 | 42.56% |
| IWM241220C00150000 | 2024-05-30 9:34AM EDT | 150.00 | 57.70 | 59.51 | 59.84 | 0.00 | - | 3 | 230 | 40.77% |
| IWM241220C00151000 | 2023-12-22 2:14PM EDT | 151.00 | 59.20 | 50.17 | 51.05 | 0.00 | - | 2 | 46 | 0.00% |
| IWM241220C00152000 | 2024-04-09 2:29PM EDT | 152.00 | 59.34 | 58.19 | 58.60 | 0.00 | - | 1 | 69 | 41.94% |
| IWM241220C00153000 | 2024-02-13 1:52PM EDT | 153.00 | 50.71 | 54.74 | 55.36 | 0.00 | - | 1 | 8 | 33.73% |
| IWM241220C00154000 | 2023-11-09 3:55PM EDT | 154.00 | 26.31 | 41.10 | 42.58 | 0.00 | - | 1 | 19 | 0.00% |
| IWM241220C00155000 | 2024-05-07 10:44AM EDT | 155.00 | 55.10 | 54.82 | 55.15 | 0.00 | - | 100 | 143 | 38.66% |
| IWM241220C00156000 | 2023-10-26 3:03PM EDT | 156.00 | 24.98 | 32.09 | 35.97 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241220C00157000 | 2024-04-30 11:23AM EDT | 157.00 | 46.15 | 51.23 | 51.60 | 0.00 | - | 1 | 12 | 32.37% |
| IWM241220C00158000 | 2024-02-23 10:32AM EDT | 158.00 | 48.90 | 53.42 | 54.05 | 0.00 | - | 1 | 22 | 42.19% |
| IWM241220C00159000 | 2024-02-12 11:28AM EDT | 159.00 | 50.51 | 53.03 | 53.62 | 0.00 | - | 1 | 6 | 43.04% |
| IWM241220C00160000 | 2024-05-29 12:29PM EDT | 160.00 | 47.55 | 50.17 | 50.50 | 0.00 | - | 2 | 5,243 | 36.61% |
| IWM241220C00161000 | 2024-03-27 1:02PM EDT | 161.00 | 53.96 | 43.63 | 44.16 | 0.00 | - | 2 | 26 | 0.00% |
| IWM241220C00162000 | 2024-02-14 2:05PM EDT | 162.00 | 44.19 | 47.13 | 47.78 | 0.00 | - | 1 | 45 | 33.30% |
| IWM241220C00163000 | 2023-08-18 3:26PM EDT | 163.00 | 37.16 | 34.55 | 35.14 | 0.00 | - | 2 | 128 | 0.00% |
| IWM241220C00164000 | 2023-11-16 2:40PM EDT | 164.00 | 25.60 | 42.33 | 43.47 | 0.00 | - | 710 | 1,421 | 24.44% |
| IWM241220C00165000 | 2024-05-16 1:00PM EDT | 165.00 | 48.53 | 45.58 | 45.90 | 0.00 | - | 10 | 4,072 | 34.62% |
| IWM241220C00166000 | 2023-12-22 2:23PM EDT | 166.00 | 46.50 | 37.58 | 38.34 | 0.00 | - | 2 | 16 | 0.00% |
| IWM241220C00167000 | 2024-02-23 3:42PM EDT | 167.00 | 41.80 | 45.47 | 46.09 | 0.00 | - | 4 | 46 | 38.82% |
| IWM241220C00168000 | 2024-02-02 1:56PM EDT | 168.00 | 35.41 | 45.27 | 45.95 | 0.00 | - | 1 | 23 | 40.16% |
| IWM241220C00169000 | 2024-04-23 10:38AM EDT | 169.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 23 | 44 | 0.00% |
| IWM241220C00170000 | 2024-05-30 9:46AM EDT | 170.00 | 39.00 | 41.06 | 41.38 | 0.00 | - | 1 | 6,669 | 32.73% |
| IWM241220C00171000 | 2024-04-29 9:30AM EDT | 171.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| IWM241220C00172000 | 2024-04-15 12:02PM EDT | 172.00 | 35.28 | 42.66 | 43.03 | 0.00 | - | 1 | 71 | 39.79% |
| IWM241220C00173000 | 2024-04-26 3:15PM EDT | 173.00 | 33.86 | 38.08 | 38.47 | 0.00 | - | 2 | 79 | 31.07% |
| IWM241220C00174000 | 2024-05-16 12:36PM EDT | 174.00 | 40.44 | 37.52 | 37.84 | 0.00 | - | 2 | 21 | 31.31% |
| IWM241220C00175000 | 2024-05-23 3:11PM EDT | 175.00 | 34.45 | 36.64 | 36.97 | 0.00 | - | 2 | 13,603 | 30.97% |
| IWM241220C00176000 | 2024-04-23 3:06PM EDT | 176.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 10 | 661 | 0.00% |
| IWM241220C00177000 | 2024-02-12 11:37AM EDT | 177.00 | 35.77 | 37.57 | 38.09 | 0.00 | - | 3 | 2,423 | 36.41% |
| IWM241220C00178000 | 2024-04-19 11:58AM EDT | 178.00 | 26.35 | 36.46 | 36.84 | 0.00 | - | 4 | 2,848 | 35.19% |
| IWM241220C00179000 | 2024-04-05 3:29PM EDT | 179.00 | 35.33 | 31.35 | 31.82 | 0.00 | - | 2 | 647 | 25.85% |
| IWM241220C00180000 | 2024-05-20 9:54AM EDT | 180.00 | 35.30 | 32.36 | 32.68 | 0.00 | - | 15 | 16,628 | 29.32% |
| IWM241220C00185000 | 2024-05-31 4:06PM EDT | 185.00 | 28.18 | 28.24 | 28.55 | +0.93 | +3.41% | 1 | 24,030 | 27.78% |
| IWM241220C00190000 | 2024-05-31 3:41PM EDT | 190.00 | 23.52 | 24.32 | 24.63 | +1.05 | +4.67% | 2 | 20,736 | 26.41% |
| IWM241220C00195000 | 2024-05-31 12:18PM EDT | 195.00 | 19.07 | 20.64 | 20.93 | +0.37 | +1.98% | 1 | 21,216 | 25.14% |
| IWM241220C00200000 | 2024-05-31 9:46AM EDT | 200.00 | 17.20 | 17.23 | 17.50 | +1.00 | +6.17% | 3 | 19,552 | 23.99% |
| IWM241220C00201000 | 2024-05-28 2:48PM EDT | 201.00 | 15.89 | 16.58 | 16.85 | 0.00 | - | 1 | 243 | 23.78% |
| IWM241220C00202000 | 2024-05-30 3:21PM EDT | 202.00 | 15.22 | 15.94 | 16.22 | 0.00 | - | 1 | 538 | 23.58% |
| IWM241220C00203000 | 2024-05-31 3:16PM EDT | 203.00 | 14.69 | 15.32 | 15.59 | -0.27 | -1.80% | 6 | 243 | 23.37% |
| IWM241220C00204000 | 2024-05-30 2:16PM EDT | 204.00 | 13.50 | 14.71 | 14.98 | -0.70 | -4.93% | 1 | 5,228 | 23.17% |
| IWM241220C00205000 | 2024-05-31 3:49PM EDT | 205.00 | 13.80 | 14.11 | 14.30 | +0.40 | +2.99% | 14 | 16,585 | 22.84% |
| IWM241220C00206000 | 2024-05-24 10:15AM EDT | 206.00 | 13.15 | 13.53 | 13.80 | -0.05 | -0.38% | 2 | 1,084 | 22.79% |
| IWM241220C00207000 | 2024-05-31 4:01PM EDT | 207.00 | 13.17 | 12.96 | 13.22 | +0.17 | +1.31% | 2 | 720 | 22.59% |
| IWM241220C00208000 | 2024-05-31 4:02PM EDT | 208.00 | 12.51 | 12.41 | 12.66 | +0.46 | +3.82% | 2 | 3,143 | 22.41% |
| IWM241220C00209000 | 2024-05-31 10:14AM EDT | 209.00 | 11.50 | 11.86 | 12.13 | -1.50 | -11.54% | 2 | 359 | 22.25% |
| IWM241220C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 11.21 | 11.37 | 11.59 | +0.13 | +1.17% | 5 | 37,727 | 22.06% |
| IWM241220C00211000 | 2024-05-28 11:35AM EDT | 211.00 | 11.17 | 10.82 | 11.08 | 0.00 | - | 160 | 729 | 21.90% |
| IWM241220C00212000 | 2024-05-30 1:25PM EDT | 212.00 | 10.13 | 10.32 | 10.58 | +0.01 | +0.10% | 1 | 4,515 | 21.74% |
| IWM241220C00213000 | 2024-05-29 3:10PM EDT | 213.00 | 8.41 | 9.89 | 10.02 | 0.00 | - | 2 | 1,505 | 21.46% |
| IWM241220C00214000 | 2024-05-31 12:36PM EDT | 214.00 | 8.58 | 9.42 | 9.55 | -3.60 | -29.56% | 95 | 4,047 | 21.31% |
| IWM241220C00215000 | 2024-05-31 4:06PM EDT | 215.00 | 8.97 | 8.96 | 9.08 | +0.57 | +6.79% | 3 | 24,808 | 21.13% |
| IWM241220C00216000 | 2024-05-17 1:56PM EDT | 216.00 | 10.63 | 8.53 | 8.65 | 0.00 | - | 1 | 105 | 21.01% |
| IWM241220C00217000 | 2024-05-31 3:45PM EDT | 217.00 | 7.79 | 8.10 | 8.23 | +0.81 | +11.60% | 10 | 511 | 20.88% |
| IWM241220C00218000 | 2024-05-16 2:41PM EDT | 218.00 | 7.23 | 7.70 | 7.82 | -2.70 | -27.19% | 1 | 3,432 | 20.74% |
| IWM241220C00219000 | 2024-05-31 10:22AM EDT | 219.00 | 7.08 | 7.30 | 7.42 | -2.35 | -24.92% | 95 | 69 | 20.61% |
| IWM241220C00220000 | 2024-05-31 4:03PM EDT | 220.00 | 6.95 | 6.92 | 7.04 | +0.20 | +2.96% | 12 | 34,639 | 20.48% |
| IWM241220C00221000 | 2024-05-21 3:30PM EDT | 221.00 | 8.24 | 6.56 | 6.67 | 0.00 | - | 3 | 66 | 20.36% |
| IWM241220C00222000 | 2024-05-30 2:37PM EDT | 222.00 | 5.95 | 6.21 | 6.32 | 0.00 | - | 4 | 359 | 20.24% |
| IWM241220C00223000 | 2024-05-20 9:53AM EDT | 223.00 | 7.79 | 5.87 | 5.98 | 0.00 | - | 4 | 273 | 20.13% |
| IWM241220C00224000 | 2024-05-20 11:16AM EDT | 224.00 | 7.76 | 5.55 | 5.66 | 0.00 | - | 20 | 948 | 20.03% |
| IWM241220C00225000 | 2024-05-31 1:58PM EDT | 225.00 | 4.99 | 5.24 | 5.35 | -0.09 | -1.77% | 1,598 | 13,300 | 19.92% |
| IWM241220C00230000 | 2024-05-31 3:45PM EDT | 230.00 | 3.74 | 3.91 | 4.00 | -0.12 | -3.11% | 587 | 23,774 | 19.47% |
| IWM241220C00235000 | 2024-05-31 1:08PM EDT | 235.00 | 2.72 | 2.87 | 2.96 | -0.09 | -3.20% | 2,627 | 9,166 | 19.15% |
| IWM241220C00240000 | 2024-05-31 11:21AM EDT | 240.00 | 1.96 | 2.09 | 2.17 | -0.04 | -2.00% | 3,682 | 16,415 | 18.91% |
| IWM241220C00245000 | 2024-05-31 4:06PM EDT | 245.00 | 1.51 | 1.52 | 1.59 | -0.04 | -2.58% | 2,011 | 3,780 | 18.79% |
| IWM241220C00250000 | 2024-05-31 3:41PM EDT | 250.00 | 1.05 | 1.11 | 1.17 | -0.03 | -2.78% | 6 | 20,648 | 18.75% |
| IWM241220C00255000 | 2024-05-31 12:50PM EDT | 255.00 | 0.74 | 0.82 | 0.87 | -0.04 | -5.13% | 600 | 14,927 | 18.81% |
| IWM241220C00260000 | 2024-05-29 1:01PM EDT | 260.00 | 0.57 | 0.62 | 0.66 | 0.00 | - | 1 | 2,398 | 18.97% |
| IWM241220C00265000 | 2024-05-30 2:09PM EDT | 265.00 | 0.51 | 0.47 | 0.51 | 0.00 | - | 105 | 2,250 | 19.19% |
| IWM241220C00270000 | 2024-05-29 12:49PM EDT | 270.00 | 0.36 | 0.37 | 0.41 | 0.00 | - | 2 | 1,625 | 19.53% |
| IWM241220C00275000 | 2024-05-29 10:58AM EDT | 275.00 | 0.30 | 0.30 | 0.33 | 0.00 | - | 15 | 2,061 | 19.87% |
| IWM241220C00280000 | 2024-05-31 9:35AM EDT | 280.00 | 0.30 | 0.24 | 0.27 | +0.04 | +15.38% | 200 | 4,227 | 20.24% |
| IWM241220C00285000 | 2024-05-28 2:37PM EDT | 285.00 | 0.24 | 0.19 | 0.23 | 0.00 | - | 1 | 559 | 20.68% |
| IWM241220C00290000 | 2024-05-30 2:25PM EDT | 290.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 68 | 3,008 | 21.02% |
| IWM241220C00295000 | 2024-05-29 2:31PM EDT | 295.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1 | 22,662 | 21.39% |
| IWM241220C00300000 | 2024-05-30 10:16AM EDT | 300.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 10 | 4,404 | 21.88% |
| IWM241220C00305000 | 2024-05-24 10:16AM EDT | 305.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 1 | 5 | 22.22% |
| IWM241220C00310000 | 2024-05-23 2:17PM EDT | 310.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 100 | 513 | 22.51% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241220P00085000 | 2024-05-28 11:57AM EDT | 85.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 14,310 | 47.36% |
| IWM241220P00090000 | 2024-05-06 12:01PM EDT | 90.00 | 0.14 | 0.08 | 0.11 | 0.00 | - | 4 | 5,916 | 45.61% |
| IWM241220P00095000 | 2024-05-30 11:54AM EDT | 95.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 1 | 12,105 | 43.65% |
| IWM241220P00100000 | 2024-05-30 10:41AM EDT | 100.00 | 0.17 | 0.13 | 0.16 | 0.00 | - | 10 | 33,133 | 42.09% |
| IWM241220P00105000 | 2024-05-28 10:17AM EDT | 105.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 100 | 1,941 | 40.33% |
| IWM241220P00110000 | 2024-05-15 2:53PM EDT | 110.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 1 | 13,835 | 38.82% |
| IWM241220P00115000 | 2024-05-31 3:51PM EDT | 115.00 | 0.28 | 0.25 | 0.28 | +0.04 | +16.67% | 8 | 8,623 | 37.38% |
| IWM241220P00120000 | 2024-05-30 3:49PM EDT | 120.00 | 0.34 | 0.30 | 0.33 | 0.00 | - | 984 | 6,855 | 35.79% |
| IWM241220P00125000 | 2024-05-30 3:44PM EDT | 125.00 | 0.41 | 0.36 | 0.39 | 0.00 | - | 114 | 3,939 | 34.28% |
| IWM241220P00130000 | 2024-05-30 3:44PM EDT | 130.00 | 0.48 | 0.43 | 0.46 | 0.00 | - | 57 | 24,985 | 32.81% |
| IWM241220P00135000 | 2024-05-31 3:43PM EDT | 135.00 | 0.56 | 0.51 | 0.54 | 0.00 | - | 8 | 19,705 | 31.32% |
| IWM241220P00140000 | 2024-05-31 11:24AM EDT | 140.00 | 0.68 | 0.60 | 0.64 | -0.04 | -5.56% | 1 | 51,764 | 29.93% |
| IWM241220P00141000 | 2024-05-21 1:33PM EDT | 141.00 | 0.60 | 0.62 | 0.66 | 0.00 | - | 1 | 1,183 | 29.64% |
| IWM241220P00142000 | 2024-05-21 1:26PM EDT | 142.00 | 0.64 | 0.64 | 0.68 | 0.00 | - | 1 | 724 | 29.35% |
| IWM241220P00143000 | 2024-04-10 12:25PM EDT | 143.00 | 1.44 | 0.76 | 0.80 | 0.00 | - | 1 | 1,078 | 29.82% |
| IWM241220P00144000 | 2024-05-13 4:01PM EDT | 144.00 | 0.79 | 0.69 | 0.73 | 0.00 | - | 25 | 578 | 28.81% |
| IWM241220P00145000 | 2024-05-30 10:51AM EDT | 145.00 | 0.81 | 0.71 | 0.75 | 0.00 | - | 1 | 41,628 | 28.49% |
| IWM241220P00146000 | 2024-02-23 11:58AM EDT | 146.00 | 1.89 | 1.39 | 1.44 | 0.00 | - | 20 | 1,833 | 32.37% |
| IWM241220P00147000 | 2024-04-16 10:27AM EDT | 147.00 | 2.10 | 0.75 | 0.80 | 0.00 | - | 1 | 694 | 27.93% |
| IWM241220P00148000 | 2024-04-01 11:19AM EDT | 148.00 | 1.33 | 1.47 | 1.52 | 0.00 | - | 1 | 584 | 31.75% |
| IWM241220P00149000 | 2024-05-02 2:09PM EDT | 149.00 | 1.36 | 0.82 | 0.86 | 0.00 | - | 4 | 526 | 27.42% |
| IWM241220P00150000 | 2024-05-24 11:28AM EDT | 150.00 | 0.91 | 0.85 | 0.89 | 0.00 | - | 3 | 98,405 | 27.15% |
| IWM241220P00151000 | 2024-05-08 1:54PM EDT | 151.00 | 1.15 | 0.88 | 0.92 | 0.00 | - | 27 | 384 | 26.87% |
| IWM241220P00152000 | 2024-05-31 3:43PM EDT | 152.00 | 0.99 | 0.91 | 0.96 | 0.00 | - | 1 | 409 | 26.65% |
| IWM241220P00153000 | 2024-03-22 12:29PM EDT | 153.00 | 1.72 | 2.51 | 2.58 | 0.00 | - | 385 | 751 | 33.72% |
| IWM241220P00154000 | 2024-05-31 9:42AM EDT | 154.00 | 1.00 | 0.98 | 1.03 | +0.01 | +1.01% | 2 | 1,661 | 26.12% |
| IWM241220P00155000 | 2024-05-29 3:19PM EDT | 155.00 | 1.23 | 1.02 | 1.07 | 0.00 | - | 503 | 41,031 | 25.88% |
| IWM241220P00156000 | 2024-05-24 2:19PM EDT | 156.00 | 1.13 | 1.06 | 1.11 | 0.00 | - | 2 | 776 | 25.62% |
| IWM241220P00157000 | 2024-05-16 2:29PM EDT | 157.00 | 1.10 | 1.10 | 1.15 | 0.00 | - | 5 | 1,899 | 25.37% |
| IWM241220P00158000 | 2024-05-20 4:13PM EDT | 158.00 | 1.13 | 1.14 | 1.19 | 0.00 | - | 8 | 470 | 25.10% |
| IWM241220P00159000 | 2024-05-31 11:31AM EDT | 159.00 | 1.36 | 1.19 | 1.24 | -0.11 | -7.48% | 3 | 866 | 24.87% |
| IWM241220P00160000 | 2024-05-31 9:58AM EDT | 160.00 | 1.29 | 1.24 | 1.28 | -0.07 | -5.15% | 1 | 87,223 | 24.59% |
| IWM241220P00161000 | 2024-05-29 2:57PM EDT | 161.00 | 1.58 | 1.29 | 1.33 | 0.00 | - | 413 | 1,700 | 24.35% |
| IWM241220P00162000 | 2024-05-28 1:26PM EDT | 162.00 | 1.39 | 1.34 | 1.39 | 0.00 | - | 1 | 1,048 | 24.14% |
| IWM241220P00163000 | 2024-05-07 12:00PM EDT | 163.00 | 1.77 | 1.39 | 1.44 | 0.00 | - | 225 | 1,534 | 23.88% |
| IWM241220P00164000 | 2024-05-09 9:30AM EDT | 164.00 | 1.88 | 1.45 | 1.50 | 0.00 | - | 370 | 6,115 | 23.65% |
| IWM241220P00165000 | 2024-05-31 10:52AM EDT | 165.00 | 1.74 | 1.51 | 1.56 | -0.11 | -5.95% | 5,000 | 33,141 | 23.41% |
| IWM241220P00166000 | 2024-05-16 10:24AM EDT | 166.00 | 1.59 | 1.57 | 1.63 | 0.00 | - | 2 | 1,108 | 23.21% |
| IWM241220P00167000 | 2024-05-17 12:16PM EDT | 167.00 | 1.66 | 1.64 | 1.69 | 0.00 | - | 5 | 1,937 | 22.96% |
| IWM241220P00168000 | 2024-05-20 10:40AM EDT | 168.00 | 1.66 | 1.71 | 1.76 | 0.00 | - | 1 | 4,479 | 22.73% |
| IWM241220P00169000 | 2024-05-21 10:09AM EDT | 169.00 | 1.70 | 1.78 | 1.84 | 0.00 | - | 2 | 2,448 | 22.52% |
| IWM241220P00170000 | 2024-05-30 3:55PM EDT | 170.00 | 2.09 | 1.86 | 1.92 | 0.00 | - | 51 | 49,493 | 22.31% |
| IWM241220P00171000 | 2024-05-22 10:24AM EDT | 171.00 | 1.87 | 1.94 | 2.00 | 0.00 | - | 2 | 2,450 | 22.08% |
| IWM241220P00172000 | 2024-05-31 11:31AM EDT | 172.00 | 2.36 | 2.03 | 2.09 | +0.23 | +10.80% | 3 | 1,638 | 21.88% |
| IWM241220P00173000 | 2024-05-29 9:58AM EDT | 173.00 | 2.61 | 2.12 | 2.18 | 0.00 | - | 49 | 3,790 | 21.66% |
| IWM241220P00174000 | 2024-05-31 11:02AM EDT | 174.00 | 2.51 | 2.22 | 2.28 | +0.35 | +16.20% | 2 | 3,991 | 21.47% |
| IWM241220P00175000 | 2024-05-31 10:13AM EDT | 175.00 | 2.73 | 2.32 | 2.38 | +0.16 | +6.23% | 15 | 70,167 | 21.25% |
| IWM241220P00176000 | 2024-05-28 2:39PM EDT | 176.00 | 2.75 | 2.42 | 2.49 | 0.00 | - | 2 | 1,546 | 21.06% |
| IWM241220P00177000 | 2024-05-20 12:57PM EDT | 177.00 | 2.37 | 2.54 | 2.61 | 0.00 | - | 1 | 2,193 | 20.88% |
| IWM241220P00178000 | 2024-04-30 10:44AM EDT | 178.00 | 4.76 | 3.01 | 3.05 | 0.00 | - | 49 | 3,967 | 21.55% |
| IWM241220P00179000 | 2024-05-29 1:01PM EDT | 179.00 | 3.39 | 2.78 | 2.85 | 0.00 | - | 10 | 1,518 | 20.48% |
| IWM241220P00180000 | 2024-05-31 9:49AM EDT | 180.00 | 3.04 | 2.91 | 2.99 | -0.26 | -7.88% | 2 | 74,819 | 20.31% |
| IWM241220P00185000 | 2024-05-31 11:31AM EDT | 185.00 | 3.79 | 3.68 | 3.77 | -0.72 | -15.96% | 8 | 53,167 | 19.41% |
| IWM241220P00190000 | 2024-05-31 12:17PM EDT | 190.00 | 5.15 | 4.67 | 4.76 | -0.16 | -3.01% | 18 | 26,425 | 18.55% |
| IWM241220P00195000 | 2024-05-31 11:31AM EDT | 195.00 | 6.74 | 5.90 | 6.00 | +0.34 | +5.31% | 99 | 36,198 | 17.71% |
| IWM241220P00200000 | 2024-05-31 11:34AM EDT | 200.00 | 8.40 | 7.42 | 7.54 | +0.39 | +4.87% | 26 | 48,956 | 16.90% |
| IWM241220P00201000 | 2024-05-31 10:28AM EDT | 201.00 | 8.47 | 7.77 | 7.88 | +0.89 | +11.74% | 93 | 411 | 16.73% |
| IWM241220P00202000 | 2024-05-30 3:46PM EDT | 202.00 | 9.19 | 8.13 | 8.24 | 0.00 | - | 10 | 3,567 | 16.57% |
| IWM241220P00203000 | 2024-05-31 12:57PM EDT | 203.00 | 9.68 | 8.49 | 8.61 | +0.11 | +1.15% | 23 | 3,110 | 16.39% |
| IWM241220P00204000 | 2024-05-30 9:44AM EDT | 204.00 | 10.14 | 8.88 | 9.00 | 0.00 | - | 1 | 3,381 | 16.23% |
| IWM241220P00205000 | 2024-05-31 3:59PM EDT | 205.00 | 9.50 | 9.28 | 9.40 | -0.49 | -4.90% | 24 | 29,136 | 16.07% |
| IWM241220P00206000 | 2024-05-31 10:24AM EDT | 206.00 | 10.41 | 9.69 | 9.82 | -0.87 | -7.71% | 92 | 3,618 | 15.90% |
| IWM241220P00207000 | 2024-05-31 4:00PM EDT | 207.00 | 10.26 | 10.14 | 10.25 | +0.38 | +3.85% | 4 | 41 | 15.73% |
| IWM241220P00208000 | 2024-05-31 3:19PM EDT | 208.00 | 11.43 | 10.57 | 10.70 | +0.17 | +1.51% | 2 | 474 | 15.56% |
| IWM241220P00209000 | 2024-05-30 1:52PM EDT | 209.00 | 11.80 | 11.03 | 11.16 | 0.00 | - | 2 | 183 | 15.38% |
| IWM241220P00210000 | 2024-05-28 3:21PM EDT | 210.00 | 12.25 | 11.50 | 11.64 | 0.00 | - | 91 | 12,130 | 15.21% |
| IWM241220P00211000 | 2024-05-23 11:05AM EDT | 211.00 | 12.88 | 11.97 | 12.23 | 0.00 | - | 139 | 255 | 15.19% |
| IWM241220P00212000 | 2024-05-22 11:00AM EDT | 212.00 | 11.80 | 12.48 | 12.75 | 0.00 | - | 137 | 199 | 15.03% |
| IWM241220P00213000 | 2024-05-21 11:05AM EDT | 213.00 | 12.25 | 13.01 | 13.29 | 0.00 | - | 38 | 149 | 14.87% |
| IWM241220P00214000 | 2024-05-16 2:28PM EDT | 214.00 | 13.17 | 13.56 | 13.84 | 0.00 | - | - | 199 | 14.70% |
| IWM241220P00215000 | 2024-05-20 3:32PM EDT | 215.00 | 13.09 | 14.13 | 14.41 | 0.00 | - | 200 | 335 | 14.53% |
| IWM241220P00216000 | 2024-03-21 9:49AM EDT | 216.00 | 15.88 | 24.81 | 25.34 | 0.00 | - | - | 2 | 31.74% |
| IWM241220P00217000 | 2024-04-09 10:53AM EDT | 217.00 | 18.14 | 16.25 | 16.54 | 0.00 | - | 2 | 255 | 15.86% |
| IWM241220P00218000 | 2024-03-21 9:49AM EDT | 218.00 | 17.02 | 26.33 | 26.88 | 0.00 | - | - | 26 | 32.18% |
| IWM241220P00219000 | 2024-05-21 11:15AM EDT | 219.00 | 15.45 | 16.59 | 16.88 | 0.00 | - | 2 | 2 | 13.85% |
| IWM241220P00220000 | 2024-05-30 12:45PM EDT | 220.00 | 18.23 | 17.26 | 17.55 | 0.00 | - | 1 | 159 | 13.69% |
| IWM241220P00221000 | 2024-05-21 11:13AM EDT | 221.00 | 16.78 | 17.94 | 18.24 | 0.00 | - | - | 1 | 13.54% |
| IWM241220P00222000 | 2024-03-26 1:17PM EDT | 222.00 | 20.14 | 26.85 | 27.48 | 0.00 | - | 2 | 1 | 28.80% |
| IWM241220P00223000 | 2024-04-29 3:55PM EDT | 223.00 | 24.84 | 22.22 | 22.52 | 0.00 | - | - | 1 | 18.88% |
| IWM241220P00224000 | 2024-04-30 10:07AM EDT | 224.00 | 26.70 | 21.64 | 21.97 | 0.00 | - | 2 | 2 | 16.37% |
| IWM241220P00225000 | 2024-05-29 12:15PM EDT | 225.00 | 23.96 | 20.88 | 21.19 | 0.00 | - | 4 | 76 | 12.93% |
| IWM241220P00230000 | 2024-05-29 10:22AM EDT | 230.00 | 28.00 | 24.99 | 25.30 | 0.00 | - | 10 | 25 | 12.31% |
| IWM241220P00235000 | 2024-05-22 1:03PM EDT | 235.00 | 27.58 | 29.52 | 29.82 | 0.00 | - | 198 | 208 | 12.05% |
| IWM241220P00240000 | 2024-04-01 2:42PM EDT | 240.00 | 32.14 | 39.95 | 40.59 | 0.00 | - | 4 | 0 | 28.40% |
| IWM241220P00245000 | 2024-01-22 1:04PM EDT | 245.00 | 49.28 | 47.44 | 48.04 | 0.00 | - | 10 | 0 | 35.15% |
| IWM241220P00250000 | 2024-05-24 11:11AM EDT | 250.00 | 44.51 | 44.23 | 44.53 | 0.00 | - | 2 | 2 | 14.26% |
| IWM241220P00260000 | 2024-03-12 9:45AM EDT | 260.00 | 56.10 | 58.99 | 59.61 | 0.00 | - | 2 | 0 | 33.56% |
| IWM241220P00270000 | 2023-12-15 3:06PM EDT | 270.00 | 74.59 | 76.31 | 77.18 | 0.00 | - | 10 | 0 | 51.41% |
| IWM241220P00280000 | 2023-08-02 2:27PM EDT | 280.00 | 84.56 | 86.88 | 91.50 | 0.00 | - | 1 | 0 | 59.31% |
| IWM241220P00290000 | 2024-02-15 3:34PM EDT | 290.00 | 85.25 | 87.57 | 88.27 | 0.00 | - | 2 | 0 | 38.90% |
| IWM241220P00295000 | 2023-12-27 3:39PM EDT | 295.00 | 90.45 | 98.76 | 99.47 | 0.00 | - | 16 | 0 | 54.04% |
© 2024 Yahoo. All rights reserved.