iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241231C00100000 | 2024-05-10 9:38AM EDT | 100.00 | 107.59 | 102.44 | 103.03 | 0.00 | - | 1 | 37 | 42.19% |
| IWM241231C00125000 | 2024-02-16 11:40AM EDT | 125.00 | 81.77 | 80.84 | 81.79 | 0.00 | - | 1 | 2 | 55.90% |
| IWM241231C00140000 | 2024-06-26 1:00PM EDT | 140.00 | 67.68 | 66.16 | 66.65 | +4.58 | +7.26% | 1 | 5 | 46.82% |
| IWM241231C00145000 | 2024-06-05 12:48PM EDT | 145.00 | 63.21 | 61.38 | 61.87 | 0.00 | - | 1 | 2 | 44.29% |
| IWM241231C00150000 | 2024-05-15 2:40PM EDT | 150.00 | 63.10 | 52.62 | 53.11 | 0.00 | - | 1 | 17 | 21.00% |
| IWM241231C00160000 | 2024-05-09 1:03PM EDT | 160.00 | 50.17 | 45.35 | 45.93 | 0.00 | - | 15 | 16 | 31.56% |
| IWM241231C00165000 | 2024-05-16 3:20PM EDT | 165.00 | 48.75 | 38.89 | 39.36 | 0.00 | - | - | 2 | 22.89% |
| IWM241231C00170000 | 2024-06-13 9:47AM EDT | 170.00 | 37.95 | 38.09 | 38.59 | 0.00 | - | 2 | 8 | 32.97% |
| IWM241231C00175000 | 2024-06-27 11:39AM EDT | 175.00 | 31.50 | 33.68 | 34.17 | 0.00 | - | 8 | 826 | 31.02% |
| IWM241231C00180000 | 2024-06-25 9:37AM EDT | 180.00 | 27.80 | 29.41 | 29.91 | 0.00 | - | 1 | 470 | 29.26% |
| IWM241231C00182000 | 2024-01-22 4:15PM EDT | 182.00 | 27.45 | 28.59 | 29.29 | 0.00 | - | 1 | 2 | 30.77% |
| IWM241231C00183000 | 2024-06-12 10:38AM EDT | 183.00 | 31.18 | 26.95 | 27.43 | 0.00 | - | 1 | 14 | 28.26% |
| IWM241231C00184000 | 2024-06-13 10:10AM EDT | 184.00 | 26.23 | 26.14 | 26.63 | 0.00 | - | 4 | 4 | 27.96% |
| IWM241231C00185000 | 2024-06-27 11:18AM EDT | 185.00 | 23.54 | 25.34 | 25.83 | 0.00 | - | 13 | 69 | 27.65% |
| IWM241231C00186000 | 2024-06-21 9:41AM EDT | 186.00 | 22.06 | 24.56 | 25.04 | 0.00 | - | 18 | 168 | 27.35% |
| IWM241231C00187000 | 2024-06-07 3:33PM EDT | 187.00 | 23.12 | 23.78 | 24.26 | 0.00 | - | 1 | 6 | 27.05% |
| IWM241231C00188000 | 2024-06-14 9:34AM EDT | 188.00 | 21.00 | 23.01 | 23.49 | 0.00 | - | 1 | 12 | 26.76% |
| IWM241231C00189000 | 2024-06-05 11:10AM EDT | 189.00 | 23.43 | 22.26 | 22.73 | 0.00 | - | 50 | 52 | 26.48% |
| IWM241231C00190000 | 2024-06-24 9:32AM EDT | 190.00 | 20.22 | 21.51 | 21.99 | 0.00 | - | 8 | 160 | 26.23% |
| IWM241231C00191000 | 2024-06-21 10:06AM EDT | 191.00 | 18.59 | 20.78 | 21.25 | 0.00 | - | 1 | 9 | 25.95% |
| IWM241231C00192000 | 2024-06-18 12:26PM EDT | 192.00 | 19.89 | 20.05 | 20.52 | 0.00 | - | 1 | 195 | 25.69% |
| IWM241231C00193000 | 2024-03-14 10:01AM EDT | 193.00 | 23.03 | 20.40 | 21.16 | 0.00 | - | 5 | 22 | 27.93% |
| IWM241231C00194000 | 2024-06-28 9:34AM EDT | 194.00 | 19.81 | 18.64 | 19.10 | +1.18 | +6.33% | 1 | 226 | 25.18% |
| IWM241231C00195000 | 2024-06-28 2:17PM EDT | 195.00 | 17.57 | 17.95 | 18.40 | +0.59 | +3.47% | 10 | 170 | 24.92% |
| IWM241231C00196000 | 2024-06-24 2:52PM EDT | 196.00 | 18.30 | 17.27 | 17.73 | +0.93 | +5.35% | 1 | 250 | 24.70% |
| IWM241231C00197000 | 2024-06-28 9:35AM EDT | 197.00 | 17.97 | 16.61 | 17.06 | +1.35 | +8.12% | 1 | 147 | 24.46% |
| IWM241231C00198000 | 2024-06-28 9:34AM EDT | 198.00 | 17.12 | 15.96 | 16.41 | +1.15 | +7.20% | 1 | 337 | 24.24% |
| IWM241231C00199000 | 2024-06-24 10:06AM EDT | 199.00 | 15.27 | 15.33 | 15.76 | 0.00 | - | 1 | 114 | 24.01% |
| IWM241231C00200000 | 2024-06-28 11:08AM EDT | 200.00 | 14.75 | 14.69 | 15.14 | +1.60 | +12.17% | 18 | 267 | 23.81% |
| IWM241231C00201000 | 2024-06-24 10:06AM EDT | 201.00 | 14.06 | 14.08 | 14.53 | 0.00 | - | 2 | 73 | 23.60% |
| IWM241231C00202000 | 2024-06-28 9:33AM EDT | 202.00 | 14.30 | 13.49 | 13.93 | +2.18 | +17.99% | 1 | 699 | 23.40% |
| IWM241231C00203000 | 2024-06-28 11:03AM EDT | 203.00 | 13.10 | 12.91 | 13.35 | +1.00 | +8.26% | 5 | 92 | 23.21% |
| IWM241231C00204000 | 2024-06-28 10:11AM EDT | 204.00 | 13.03 | 12.35 | 12.78 | +0.93 | +7.69% | 1 | 850 | 23.02% |
| IWM241231C00205000 | 2024-06-28 1:02PM EDT | 205.00 | 11.45 | 11.80 | 12.17 | +0.90 | +8.53% | 6 | 122 | 22.74% |
| IWM241231C00206000 | 2024-06-27 10:51AM EDT | 206.00 | 10.25 | 11.26 | 11.65 | 0.00 | - | 1 | 268 | 22.60% |
| IWM241231C00207000 | 2024-06-28 2:34PM EDT | 207.00 | 10.30 | 10.74 | 11.12 | +0.66 | +6.85% | 3 | 1,513 | 22.41% |
| IWM241231C00208000 | 2024-06-28 1:16PM EDT | 208.00 | 10.13 | 10.24 | 10.62 | +0.79 | +8.46% | 2 | 38 | 22.26% |
| IWM241231C00209000 | 2024-06-21 11:28AM EDT | 209.00 | 8.74 | 9.75 | 10.15 | 0.00 | - | 1 | 189 | 22.14% |
| IWM241231C00210000 | 2024-06-28 9:39AM EDT | 210.00 | 9.34 | 9.33 | 9.61 | +0.76 | +8.86% | 6 | 296 | 21.88% |
| IWM241231C00211000 | 2024-05-17 2:33PM EDT | 211.00 | 13.20 | 7.47 | 7.65 | 0.00 | - | 1 | 13 | 19.09% |
| IWM241231C00212000 | 2024-06-26 11:37AM EDT | 212.00 | 7.25 | 8.44 | 8.71 | 0.00 | - | 5 | 29 | 21.60% |
| IWM241231C00213000 | 2024-06-18 10:22AM EDT | 213.00 | 7.71 | 8.02 | 8.30 | 0.00 | - | 1 | 3 | 21.50% |
| IWM241231C00214000 | 2024-05-29 3:28PM EDT | 214.00 | 8.38 | 7.61 | 7.89 | 0.00 | - | 2 | 21 | 21.38% |
| IWM241231C00215000 | 2024-06-28 10:55AM EDT | 215.00 | 7.65 | 7.22 | 7.48 | +1.10 | +16.79% | 5 | 101 | 21.23% |
| IWM241231C00216000 | 2024-06-26 3:14PM EDT | 216.00 | 5.75 | 6.84 | 7.11 | 0.00 | - | 19 | 32 | 21.13% |
| IWM241231C00217000 | 2024-06-17 12:15PM EDT | 217.00 | 5.31 | 6.48 | 6.74 | 0.00 | - | 10 | 12 | 21.02% |
| IWM241231C00219000 | 2024-06-26 1:43PM EDT | 219.00 | 6.05 | 5.80 | 6.04 | +1.25 | +26.04% | 2 | 9 | 20.79% |
| IWM241231C00220000 | 2024-06-28 4:10PM EDT | 220.00 | 5.55 | 5.48 | 5.72 | +0.22 | +4.13% | 30 | 1,373 | 20.70% |
| IWM241231C00221000 | 2024-06-28 3:47PM EDT | 221.00 | 4.90 | 5.17 | 5.41 | -0.04 | -0.81% | 1 | 39 | 20.60% |
| IWM241231C00222000 | 2024-06-27 9:41AM EDT | 222.00 | 4.30 | 4.88 | 5.11 | 0.00 | - | 14 | 19 | 20.51% |
| IWM241231C00223000 | 2024-05-13 10:42AM EDT | 223.00 | 7.84 | 5.31 | 5.50 | 0.00 | - | 1 | 5 | 21.78% |
| IWM241231C00225000 | 2024-06-28 1:30PM EDT | 225.00 | 3.93 | 4.08 | 4.30 | +0.15 | +3.97% | 3 | 443 | 20.26% |
| IWM241231C00230000 | 2024-06-27 2:14PM EDT | 230.00 | 2.71 | 2.99 | 3.19 | 0.00 | - | 8 | 236 | 19.93% |
| IWM241231C00235000 | 2024-06-28 9:38AM EDT | 235.00 | 2.39 | 2.16 | 2.34 | +0.34 | +16.59% | 23 | 559 | 19.68% |
| IWM241231C00240000 | 2024-06-24 12:36PM EDT | 240.00 | 1.67 | 1.55 | 1.70 | 0.00 | - | 18 | 468 | 19.51% |
| IWM241231C00245000 | 2024-06-12 10:37AM EDT | 245.00 | 1.95 | 1.11 | 1.24 | 0.00 | - | 10 | 158 | 19.44% |
| IWM241231C00250000 | 2024-06-27 3:33PM EDT | 250.00 | 0.81 | 0.80 | 0.92 | 0.00 | - | 8 | 7,143 | 19.51% |
| IWM241231C00255000 | 2024-06-26 12:55PM EDT | 255.00 | 0.55 | 0.59 | 0.69 | 0.00 | - | 5 | 563 | 19.64% |
| IWM241231C00260000 | 2024-06-28 11:45AM EDT | 260.00 | 0.49 | 0.44 | 0.54 | -0.09 | -15.52% | 1 | 657 | 19.95% |
| IWM241231C00265000 | 2024-06-26 9:30AM EDT | 265.00 | 0.36 | 0.34 | 0.43 | 0.00 | - | 2 | 110 | 20.30% |
| IWM241231C00270000 | 2024-06-20 11:31AM EDT | 270.00 | 0.38 | 0.27 | 0.36 | 0.00 | - | 186 | 418 | 20.80% |
| IWM241231C00275000 | 2024-06-24 10:50AM EDT | 275.00 | 0.31 | 0.22 | 0.30 | 0.00 | - | 20 | 138 | 21.24% |
| IWM241231C00280000 | 2024-06-10 2:03PM EDT | 280.00 | 0.25 | 0.18 | 0.26 | 0.00 | - | 2 | 927 | 21.80% |
| IWM241231C00285000 | 2024-06-14 3:44PM EDT | 285.00 | 0.19 | 0.15 | 0.22 | 0.00 | - | 3 | 124 | 22.24% |
| IWM241231C00290000 | 2024-06-26 11:07AM EDT | 290.00 | 0.16 | 0.13 | 0.20 | 0.00 | - | 50 | 210 | 22.88% |
| IWM241231C00295000 | 2024-06-26 11:07AM EDT | 295.00 | 0.14 | 0.10 | 0.17 | 0.00 | - | 50 | 194 | 23.27% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241231P00100000 | 2024-06-06 10:17AM EDT | 100.00 | 0.17 | 0.13 | 0.20 | 0.00 | - | 1 | 6 | 44.43% |
| IWM241231P00110000 | 2024-04-22 11:40AM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IWM241231P00115000 | 2024-06-17 11:29AM EDT | 115.00 | 0.31 | 0.23 | 0.30 | 0.00 | - | 10 | 24 | 38.57% |
| IWM241231P00120000 | 2024-06-11 1:34PM EDT | 120.00 | 0.32 | 0.28 | 0.35 | 0.00 | - | 20 | 240 | 36.87% |
| IWM241231P00125000 | 2024-06-26 10:09AM EDT | 125.00 | 0.40 | 0.33 | 0.40 | 0.00 | - | 1 | 360 | 35.06% |
| IWM241231P00130000 | 2024-05-22 2:19PM EDT | 130.00 | 0.43 | 0.46 | 0.52 | 0.00 | - | 1 | 85 | 34.08% |
| IWM241231P00135000 | 2024-06-14 2:14PM EDT | 135.00 | 0.64 | 0.45 | 0.53 | 0.00 | - | 10 | 24 | 31.69% |
| IWM241231P00140000 | 2024-06-24 10:40AM EDT | 140.00 | 0.64 | 0.53 | 0.61 | 0.00 | - | 1 | 79 | 30.03% |
| IWM241231P00145000 | 2024-06-25 9:31AM EDT | 145.00 | 0.83 | 0.62 | 0.71 | 0.00 | - | 1 | 843 | 28.47% |
| IWM241231P00150000 | 2024-06-20 12:33PM EDT | 150.00 | 1.01 | 0.75 | 0.84 | 0.00 | - | 128 | 386 | 26.99% |
| IWM241231P00155000 | 2024-06-24 12:30PM EDT | 155.00 | 1.09 | 0.90 | 1.01 | 0.00 | - | 3 | 16 | 25.62% |
| IWM241231P00160000 | 2024-06-25 3:55PM EDT | 160.00 | 1.34 | 1.11 | 1.22 | 0.00 | - | 5 | 118 | 24.29% |
| IWM241231P00165000 | 2024-06-28 11:45AM EDT | 165.00 | 1.41 | 1.38 | 1.50 | -0.56 | -28.43% | 1 | 34 | 23.06% |
| IWM241231P00170000 | 2024-06-26 3:56PM EDT | 170.00 | 2.10 | 1.73 | 1.88 | 0.00 | - | 5 | 730 | 21.95% |
| IWM241231P00175000 | 2024-06-28 2:45PM EDT | 175.00 | 2.34 | 2.21 | 2.36 | -0.20 | -7.87% | 1 | 90 | 20.85% |
| IWM241231P00180000 | 2024-06-28 12:55PM EDT | 180.00 | 3.04 | 2.83 | 3.01 | -0.21 | -6.46% | 8 | 1,799 | 19.88% |
| IWM241231P00181000 | 2024-06-28 2:55PM EDT | 181.00 | 3.19 | 2.98 | 3.16 | -0.60 | -15.83% | 1 | 2 | 19.68% |
| IWM241231P00182000 | 2024-06-28 2:55PM EDT | 182.00 | 3.34 | 3.14 | 3.32 | -0.26 | -7.22% | 1 | 6 | 19.50% |
| IWM241231P00183000 | 2024-06-20 11:04AM EDT | 183.00 | 3.93 | 3.30 | 3.49 | 0.00 | - | 30 | 32 | 19.32% |
| IWM241231P00184000 | 2024-06-24 10:09AM EDT | 184.00 | 3.93 | 3.48 | 3.67 | 0.00 | - | 1 | 6 | 19.14% |
| IWM241231P00185000 | 2024-06-25 11:36AM EDT | 185.00 | 4.57 | 3.66 | 3.85 | 0.00 | - | 1 | 126 | 18.95% |
| IWM241231P00186000 | 2024-05-17 10:36AM EDT | 186.00 | 3.98 | 5.18 | 5.34 | 0.00 | - | 2 | 1 | 21.59% |
| IWM241231P00187000 | 2024-06-28 3:47PM EDT | 187.00 | 4.32 | 4.05 | 4.26 | -1.18 | -21.45% | 1 | 8 | 18.61% |
| IWM241231P00188000 | 2024-06-28 3:47PM EDT | 188.00 | 4.54 | 4.27 | 4.47 | -3.84 | -45.82% | 1 | 4 | 18.42% |
| IWM241231P00189000 | 2024-06-27 12:35PM EDT | 189.00 | 5.21 | 4.49 | 4.70 | 0.00 | - | 1 | 5 | 18.26% |
| IWM241231P00190000 | 2024-06-28 10:59AM EDT | 190.00 | 4.80 | 4.72 | 4.94 | -0.85 | -15.04% | 1 | 394 | 18.09% |
| IWM241231P00191000 | 2024-03-21 9:41AM EDT | 191.00 | 6.23 | 10.82 | 11.18 | 0.00 | - | 1 | 1 | 29.39% |
| IWM241231P00192000 | 2024-06-18 9:37AM EDT | 192.00 | 6.40 | 5.23 | 5.45 | 0.00 | - | 2 | 12 | 17.74% |
| IWM241231P00193000 | 2024-05-31 3:12PM EDT | 193.00 | 6.03 | 5.50 | 5.72 | 0.00 | - | 3 | 7 | 17.56% |
| IWM241231P00194000 | 2024-06-24 12:49PM EDT | 194.00 | 6.51 | 5.78 | 6.01 | 0.00 | - | 198 | 574 | 17.40% |
| IWM241231P00195000 | 2024-06-20 10:22AM EDT | 195.00 | 7.09 | 6.07 | 6.31 | 0.00 | - | 4 | 323 | 17.23% |
| IWM241231P00196000 | 2024-06-24 10:01AM EDT | 196.00 | 7.02 | 6.38 | 6.62 | 0.00 | - | 2 | 201 | 17.06% |
| IWM241231P00197000 | 2024-06-24 11:31AM EDT | 197.00 | 7.19 | 6.70 | 6.94 | 0.00 | - | 4 | 104 | 16.88% |
| IWM241231P00198000 | 2024-06-28 1:09PM EDT | 198.00 | 7.32 | 7.04 | 7.29 | -0.14 | -1.88% | 100 | 311 | 16.72% |
| IWM241231P00199000 | 2024-06-28 9:31AM EDT | 199.00 | 7.40 | 7.39 | 7.64 | -0.40 | -5.13% | 2 | 179 | 16.54% |
| IWM241231P00200000 | 2024-06-28 12:10PM EDT | 200.00 | 8.02 | 7.76 | 8.01 | -0.60 | -6.96% | 23 | 250 | 16.38% |
| IWM241231P00201000 | 2024-06-28 9:37AM EDT | 201.00 | 7.85 | 8.14 | 8.39 | -1.27 | -13.93% | 14 | 39 | 16.20% |
| IWM241231P00202000 | 2024-06-28 9:37AM EDT | 202.00 | 8.20 | 8.54 | 8.80 | -1.22 | -12.95% | 2 | 54 | 16.04% |
| IWM241231P00203000 | 2024-06-28 11:03AM EDT | 203.00 | 9.21 | 8.95 | 9.21 | -1.50 | -14.01% | 1 | 5 | 15.86% |
| IWM241231P00204000 | 2024-06-24 3:31PM EDT | 204.00 | 10.34 | 9.38 | 9.65 | 0.00 | - | 2 | 479 | 15.70% |
| IWM241231P00205000 | 2024-06-25 3:55PM EDT | 205.00 | 11.34 | 9.83 | 10.10 | 0.00 | - | 1 | 10 | 15.52% |
| IWM241231P00206000 | 2024-06-28 10:57AM EDT | 206.00 | 10.33 | 10.29 | 10.56 | -4.71 | -31.32% | 2 | 2 | 15.34% |
| IWM241231P00207000 | 2024-06-20 11:18AM EDT | 207.00 | 12.12 | 10.77 | 11.05 | 0.00 | - | 128 | 1,440 | 15.17% |
| IWM241231P00208000 | 2024-05-23 11:56AM EDT | 208.00 | 11.10 | 12.88 | 13.19 | 0.00 | - | 5 | 38 | 17.86% |
| IWM241231P00209000 | 2024-05-15 3:56PM EDT | 209.00 | 10.48 | 14.60 | 14.93 | 0.00 | - | 5 | 7 | 19.84% |
| IWM241231P00210000 | 2024-06-21 11:55AM EDT | 210.00 | 14.47 | 12.30 | 12.71 | 0.00 | - | 1 | 48 | 14.81% |
| IWM241231P00211000 | 2024-05-29 11:09AM EDT | 211.00 | 14.18 | 13.24 | 13.44 | 0.00 | - | 43 | 43 | 14.95% |
| IWM241231P00212000 | 2024-05-29 3:29PM EDT | 212.00 | 14.72 | 13.41 | 13.85 | 0.00 | - | 2 | 3 | 14.47% |
| IWM241231P00213000 | 2024-05-28 3:31PM EDT | 213.00 | 13.98 | 14.54 | 14.89 | 0.00 | - | 44 | 44 | 15.12% |
| IWM241231P00214000 | 2024-05-20 2:13PM EDT | 214.00 | 12.83 | 16.22 | 16.71 | 0.00 | - | 2 | 1 | 17.22% |
| IWM241231P00215000 | 2024-04-02 3:50PM EDT | 215.00 | 17.00 | 19.05 | 19.64 | 0.00 | - | 9 | 20 | 21.34% |
| IWM241231P00216000 | 2024-04-03 12:41PM EDT | 216.00 | 16.82 | 18.70 | 19.05 | 0.00 | - | 1 | 2 | 18.99% |
| IWM241231P00218000 | 2024-04-05 3:47PM EDT | 218.00 | 18.88 | 19.57 | 20.07 | 0.00 | - | 1 | 1 | 18.20% |
| IWM241231P00220000 | 2024-05-29 12:43PM EDT | 220.00 | 20.02 | 19.02 | 19.38 | 0.00 | - | 2 | 15 | 13.50% |
| IWM241231P00221000 | 2024-05-24 1:31PM EDT | 221.00 | 18.61 | 21.50 | 21.91 | 0.00 | - | 2 | 1 | 17.36% |
| IWM241231P00223000 | 2024-05-13 11:58AM EDT | 223.00 | 20.60 | 20.21 | 20.93 | 0.00 | - | 50 | 48 | 10.65% |
| IWM241231P00225000 | 2024-05-23 12:04PM EDT | 225.00 | 21.44 | 24.77 | 25.20 | 0.00 | - | 2 | 4 | 17.62% |
| IWM241231P00230000 | 2024-05-24 10:46AM EDT | 230.00 | 26.21 | 29.27 | 29.74 | 0.00 | - | 8 | 1 | 18.57% |
| IWM241231P00235000 | 2024-05-21 3:41PM EDT | 235.00 | 27.53 | 35.07 | 35.53 | 0.00 | - | 2 | 0 | 22.52% |
| IWM241231P00240000 | 2024-03-13 2:06PM EDT | 240.00 | 34.60 | 40.66 | 41.70 | 0.00 | - | 2 | 0 | 27.27% |
| IWM241231P00245000 | 2024-06-27 3:36PM EDT | 245.00 | 43.41 | 41.58 | 42.05 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241231P00250000 | 2024-06-27 3:36PM EDT | 250.00 | 48.39 | 46.57 | 47.05 | 0.00 | - | 1 | 4 | 0.00% |
| IWM241231P00255000 | 2024-06-17 3:35PM EDT | 255.00 | 54.61 | 51.57 | 52.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.