iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250117C00085000 | 2024-05-22 10:26AM EDT | 85.00 | 124.15 | 116.90 | 117.36 | 0.00 | - | 1 | 46 | 0.00% |
| IWM250117C00090000 | 2024-05-13 3:55PM EDT | 90.00 | 116.32 | 115.37 | 116.02 | 0.00 | - | 2 | 21 | 77.91% |
| IWM250117C00095000 | 2024-03-01 2:20PM EDT | 95.00 | 113.02 | 117.45 | 118.60 | 0.00 | - | 1 | 51 | 109.02% |
| IWM250117C00100000 | 2024-06-28 10:43AM EDT | 100.00 | 104.70 | 104.81 | 105.26 | +2.22 | +2.17% | 11 | 234 | 64.77% |
| IWM250117C00105000 | 2024-01-05 11:46AM EDT | 105.00 | 94.19 | 91.90 | 93.62 | 0.00 | - | 15 | 75 | 0.00% |
| IWM250117C00110000 | 2024-06-28 9:45AM EDT | 110.00 | 96.21 | 95.13 | 95.58 | +5.25 | +5.77% | 4 | 312 | 59.27% |
| IWM250117C00115000 | 2024-04-12 12:15PM EDT | 115.00 | 88.25 | 91.57 | 92.13 | 0.00 | - | 1 | 2 | 63.33% |
| IWM250117C00120000 | 2024-05-29 2:19PM EDT | 120.00 | 85.24 | 85.47 | 85.92 | 0.00 | - | 1 | 104 | 54.02% |
| IWM250117C00125000 | 2024-06-12 3:13PM EDT | 125.00 | 83.29 | 80.66 | 81.11 | 0.00 | - | 3 | 57 | 51.51% |
| IWM250117C00130000 | 2024-04-10 3:28PM EDT | 130.00 | 75.30 | 77.28 | 77.84 | 0.00 | - | 1 | 89 | 55.08% |
| IWM250117C00135000 | 2024-05-31 12:57PM EDT | 135.00 | 71.75 | 71.06 | 71.51 | 0.00 | - | 1 | 38 | 47.55% |
| IWM250117C00140000 | 2024-06-27 3:10PM EDT | 140.00 | 64.84 | 66.28 | 66.73 | 0.00 | - | 1 | 72 | 45.11% |
| IWM250117C00141000 | 2024-04-29 9:32AM EDT | 141.00 | 63.56 | 64.96 | 65.38 | 0.00 | - | 3 | 4 | 43.15% |
| IWM250117C00142000 | 2024-01-29 4:22PM EDT | 142.00 | 63.03 | 64.97 | 66.44 | 0.00 | - | 1 | 6 | 49.63% |
| IWM250117C00143000 | 2024-04-29 9:33AM EDT | 143.00 | 61.80 | 63.07 | 63.60 | 0.00 | - | 1 | 10 | 42.71% |
| IWM250117C00144000 | 2023-11-09 4:09PM EDT | 144.00 | 34.10 | 49.62 | 51.31 | 0.00 | - | 5 | 11 | 0.00% |
| IWM250117C00145000 | 2024-06-25 12:49PM EDT | 145.00 | 58.85 | 61.53 | 61.98 | 0.00 | - | 1 | 226 | 42.78% |
| IWM250117C00146000 | 2023-11-20 3:33PM EDT | 146.00 | 42.40 | 57.04 | 59.33 | 0.00 | - | 1 | 1 | 35.95% |
| IWM250117C00147000 | 2024-04-11 11:31AM EDT | 147.00 | 59.40 | 61.33 | 61.88 | 0.00 | - | 2 | 10 | 47.52% |
| IWM250117C00148000 | 2023-10-30 12:07PM EDT | 148.00 | 28.47 | 40.05 | 40.92 | 0.00 | - | 1 | 12 | 0.00% |
| IWM250117C00149000 | 2024-05-17 9:36AM EDT | 149.00 | 63.00 | 53.76 | 54.21 | 0.00 | - | 1 | 26 | 21.80% |
| IWM250117C00150000 | 2024-06-28 9:41AM EDT | 150.00 | 58.02 | 56.82 | 57.27 | +2.96 | +5.38% | 2 | 209 | 40.55% |
| IWM250117C00151000 | 2024-02-28 11:29AM EDT | 151.00 | 58.43 | 64.80 | 65.90 | 0.00 | - | 2 | 5 | 64.00% |
| IWM250117C00152000 | 2023-12-14 12:06PM EDT | 152.00 | 53.66 | 48.45 | 50.09 | 0.00 | - | 1 | 1 | 0.00% |
| IWM250117C00153000 | 2024-04-23 9:30AM EDT | 153.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250117C00154000 | 2024-04-26 12:05PM EDT | 154.00 | 50.10 | 55.67 | 56.13 | 0.00 | - | 4 | 11 | 46.14% |
| IWM250117C00155000 | 2024-06-18 11:06AM EDT | 155.00 | 50.36 | 52.15 | 52.60 | 0.00 | - | 10 | 35 | 38.39% |
| IWM250117C00156000 | 2024-03-08 10:30AM EDT | 156.00 | 59.14 | 54.70 | 55.42 | 0.00 | - | 9 | 9 | 48.05% |
| IWM250117C00157000 | 2023-11-06 10:52AM EDT | 157.00 | 29.46 | 37.07 | 38.48 | 0.00 | - | 5 | 6 | 0.00% |
| IWM250117C00158000 | 2023-06-29 9:53AM EDT | 158.00 | 43.39 | 49.92 | 53.32 | 0.00 | - | - | 2 | 46.35% |
| IWM250117C00159000 | 2024-06-28 10:40AM EDT | 159.00 | 49.51 | 48.45 | 48.89 | +3.12 | +6.73% | 12 | 40 | 36.70% |
| IWM250117C00160000 | 2024-06-20 11:26AM EDT | 160.00 | 46.00 | 47.53 | 47.97 | 0.00 | - | 1 | 290 | 36.29% |
| IWM250117C00161000 | 2024-06-10 10:25AM EDT | 161.00 | 44.50 | 46.61 | 47.06 | 0.00 | - | 1 | 12 | 35.90% |
| IWM250117C00162000 | 2024-01-26 4:31PM EDT | 162.00 | 42.97 | 45.49 | 46.90 | 0.00 | - | 1 | 53 | 37.49% |
| IWM250117C00163000 | 2024-06-28 3:58PM EDT | 163.00 | 44.46 | 44.79 | 45.23 | +1.76 | +4.12% | 6 | 625 | 35.09% |
| IWM250117C00164000 | 2024-02-15 11:55AM EDT | 164.00 | 47.00 | 45.78 | 46.49 | 0.00 | - | 1 | 39 | 40.10% |
| IWM250117C00165000 | 2024-06-17 10:53AM EDT | 165.00 | 38.43 | 42.97 | 43.42 | 0.00 | - | 1 | 165 | 34.31% |
| IWM250117C00166000 | 2024-05-06 3:05PM EDT | 166.00 | 44.80 | 43.98 | 44.37 | 0.00 | - | 1 | 32 | 38.44% |
| IWM250117C00167000 | 2024-06-12 9:32AM EDT | 167.00 | 44.68 | 41.17 | 41.62 | 0.00 | - | 1 | 37 | 33.54% |
| IWM250117C00168000 | 2024-05-17 12:17PM EDT | 168.00 | 46.03 | 36.66 | 37.08 | 0.00 | - | 3 | 34 | 23.05% |
| IWM250117C00169000 | 2024-04-25 12:11PM EDT | 169.00 | 34.82 | 42.11 | 42.56 | 0.00 | - | 6 | 12 | 39.09% |
| IWM250117C00170000 | 2024-06-28 11:29AM EDT | 170.00 | 38.43 | 38.51 | 38.96 | +1.69 | +4.60% | 16 | 807 | 32.44% |
| IWM250117C00171000 | 2024-02-09 1:53PM EDT | 171.00 | 37.48 | 44.35 | 45.04 | 0.00 | - | 1 | 5 | 47.18% |
| IWM250117C00172000 | 2024-06-06 2:59PM EDT | 172.00 | 37.77 | 36.75 | 37.20 | 0.00 | - | 1 | 151 | 31.71% |
| IWM250117C00173000 | 2024-04-24 2:37PM EDT | 173.00 | 33.47 | 38.63 | 39.07 | 0.00 | - | 5 | 91 | 37.38% |
| IWM250117C00174000 | 2024-05-15 12:52PM EDT | 174.00 | 41.80 | 31.60 | 31.99 | 0.00 | - | 2 | 134 | 22.56% |
| IWM250117C00175000 | 2024-06-26 10:42AM EDT | 175.00 | 33.33 | 34.16 | 34.60 | +2.15 | +6.90% | 1 | 2,584 | 30.65% |
| IWM250117C00176000 | 2024-05-24 3:02PM EDT | 176.00 | 35.88 | 31.46 | 31.86 | 0.00 | - | 1 | 50 | 26.07% |
| IWM250117C00177000 | 2024-06-12 2:23PM EDT | 177.00 | 35.12 | 32.46 | 32.90 | 0.00 | - | 1 | 174 | 29.99% |
| IWM250117C00178000 | 2024-06-13 2:48PM EDT | 178.00 | 31.10 | 31.62 | 32.06 | 0.00 | - | 1 | 31 | 29.66% |
| IWM250117C00179000 | 2024-05-07 10:24AM EDT | 179.00 | 34.73 | 31.60 | 31.97 | 0.00 | - | 30 | 68 | 30.88% |
| IWM250117C00180000 | 2024-06-28 11:19AM EDT | 180.00 | 29.87 | 29.96 | 30.40 | +1.07 | +3.72% | 4 | 2,358 | 29.03% |
| IWM250117C00181000 | 2024-06-18 11:47AM EDT | 181.00 | 28.11 | 29.15 | 29.59 | 0.00 | - | 2 | 541 | 28.74% |
| IWM250117C00182000 | 2024-06-18 11:43AM EDT | 182.00 | 27.41 | 28.34 | 28.77 | 0.00 | - | 2 | 244 | 28.42% |
| IWM250117C00183000 | 2024-06-18 11:44AM EDT | 183.00 | 26.63 | 27.54 | 27.97 | 0.00 | - | 40 | 361 | 28.13% |
| IWM250117C00184000 | 2024-06-26 9:54AM EDT | 184.00 | 24.26 | 26.75 | 27.18 | 0.00 | - | 1 | 392 | 27.84% |
| IWM250117C00185000 | 2024-06-28 2:20PM EDT | 185.00 | 25.50 | 25.96 | 26.39 | +0.55 | +2.20% | 2 | 5,811 | 27.55% |
| IWM250117C00186000 | 2024-06-26 3:05PM EDT | 186.00 | 22.78 | 25.19 | 25.61 | 0.00 | - | 1 | 1,525 | 27.27% |
| IWM250117C00187000 | 2024-05-23 12:52PM EDT | 187.00 | 27.24 | 22.87 | 23.23 | 0.00 | - | 2 | 100 | 23.93% |
| IWM250117C00188000 | 2024-06-11 9:42AM EDT | 188.00 | 21.46 | 23.66 | 24.09 | 0.00 | - | 1 | 115 | 26.74% |
| IWM250117C00189000 | 2024-06-12 1:39PM EDT | 189.00 | 25.90 | 22.91 | 23.34 | 0.00 | - | 4 | 56 | 26.47% |
| IWM250117C00190000 | 2024-06-28 9:38AM EDT | 190.00 | 23.35 | 22.18 | 22.59 | +2.55 | +12.26% | 1 | 5,102 | 26.20% |
| IWM250117C00191000 | 2024-06-27 10:28AM EDT | 191.00 | 20.07 | 21.46 | 21.86 | 0.00 | - | 2 | 251 | 25.94% |
| IWM250117C00192000 | 2024-06-13 1:57PM EDT | 192.00 | 20.37 | 20.75 | 21.16 | 0.00 | - | 1 | 410 | 25.73% |
| IWM250117C00193000 | 2024-06-25 9:40AM EDT | 193.00 | 18.77 | 20.04 | 20.44 | 0.00 | - | 10 | 311 | 25.47% |
| IWM250117C00194000 | 2024-06-26 1:19PM EDT | 194.00 | 17.25 | 19.35 | 19.75 | 0.00 | - | 68 | 203 | 25.24% |
| IWM250117C00195000 | 2024-06-28 3:54PM EDT | 195.00 | 18.50 | 18.67 | 18.85 | +1.02 | +5.84% | 114 | 4,518 | 24.64% |
| IWM250117C00196000 | 2024-06-21 3:20PM EDT | 196.00 | 16.42 | 18.00 | 18.40 | 0.00 | - | 20 | 231 | 24.80% |
| IWM250117C00197000 | 2024-06-27 12:18PM EDT | 197.00 | 16.05 | 17.34 | 17.74 | 0.00 | - | 54 | 2,815 | 24.58% |
| IWM250117C00198000 | 2024-06-27 10:35AM EDT | 198.00 | 15.59 | 16.70 | 17.09 | 0.00 | - | 4 | 403 | 24.36% |
| IWM250117C00199000 | 2024-06-27 3:51PM EDT | 199.00 | 15.44 | 16.05 | 16.45 | 0.00 | - | 21 | 235 | 24.15% |
| IWM250117C00200000 | 2024-06-28 3:58PM EDT | 200.00 | 15.30 | 15.43 | 15.83 | +0.34 | +2.27% | 355 | 10,867 | 23.95% |
| IWM250117C00201000 | 2024-06-28 10:01AM EDT | 201.00 | 15.00 | 14.83 | 15.22 | +0.86 | +6.08% | 1 | 159 | 23.75% |
| IWM250117C00202000 | 2024-06-28 2:18PM EDT | 202.00 | 13.90 | 14.24 | 14.62 | +1.02 | +7.92% | 14 | 397 | 23.55% |
| IWM250117C00203000 | 2024-06-28 10:34AM EDT | 203.00 | 14.42 | 13.66 | 14.04 | +1.74 | +13.72% | 13 | 148 | 23.37% |
| IWM250117C00204000 | 2024-06-28 11:37AM EDT | 204.00 | 13.28 | 13.09 | 13.47 | +1.00 | +8.14% | 11 | 313 | 23.18% |
| IWM250117C00205000 | 2024-06-28 4:03PM EDT | 205.00 | 12.60 | 12.54 | 12.92 | +0.60 | +5.00% | 84 | 10,647 | 23.01% |
| IWM250117C00206000 | 2024-06-28 10:20AM EDT | 206.00 | 12.47 | 12.01 | 12.35 | +2.16 | +20.95% | 1 | 972 | 22.79% |
| IWM250117C00207000 | 2024-06-25 9:35AM EDT | 207.00 | 10.50 | 11.48 | 11.85 | 0.00 | - | 1 | 789 | 22.67% |
| IWM250117C00208000 | 2024-06-28 3:19PM EDT | 208.00 | 10.43 | 10.98 | 11.30 | +0.91 | +9.56% | 5 | 1,313 | 22.44% |
| IWM250117C00209000 | 2024-06-27 2:58PM EDT | 209.00 | 9.83 | 10.50 | 10.80 | 0.00 | - | 3 | 476 | 22.28% |
| IWM250117C00210000 | 2024-06-28 3:53PM EDT | 210.00 | 9.92 | 10.11 | 10.31 | +0.17 | +1.74% | 169 | 12,472 | 22.11% |
| IWM250117C00211000 | 2024-06-28 1:37PM EDT | 211.00 | 9.20 | 9.64 | 9.84 | 0.00 | - | 2 | 593 | 21.96% |
| IWM250117C00212000 | 2024-06-28 3:01PM EDT | 212.00 | 8.74 | 9.20 | 9.40 | +0.09 | +1.04% | 1 | 1,942 | 21.84% |
| IWM250117C00213000 | 2024-06-26 2:20PM EDT | 213.00 | 8.57 | 8.76 | 8.96 | +1.11 | +14.88% | 2 | 4,967 | 21.70% |
| IWM250117C00214000 | 2024-06-20 9:33AM EDT | 214.00 | 7.48 | 8.34 | 8.54 | 0.00 | - | 6 | 2,360 | 21.58% |
| IWM250117C00215000 | 2024-06-28 3:02PM EDT | 215.00 | 7.50 | 7.94 | 8.11 | -0.10 | -1.32% | 35 | 3,825 | 21.41% |
| IWM250117C00216000 | 2024-06-21 3:52PM EDT | 216.00 | 6.85 | 7.55 | 7.74 | 0.00 | - | 31 | 1,134 | 21.33% |
| IWM250117C00217000 | 2024-06-24 10:10AM EDT | 217.00 | 7.23 | 7.18 | 7.36 | 0.00 | - | 41 | 756 | 21.21% |
| IWM250117C00218000 | 2024-06-21 3:52PM EDT | 218.00 | 6.18 | 6.82 | 7.00 | 0.00 | - | 81 | 570 | 21.11% |
| IWM250117C00219000 | 2024-06-25 12:44PM EDT | 219.00 | 5.68 | 6.47 | 6.63 | 0.00 | - | 2 | 1,018 | 20.97% |
| IWM250117C00220000 | 2024-06-28 4:04PM EDT | 220.00 | 6.18 | 6.14 | 6.30 | +0.45 | +7.85% | 361 | 21,310 | 20.88% |
| IWM250117C00221000 | 2024-06-28 2:40PM EDT | 221.00 | 5.55 | 5.82 | 5.98 | +0.61 | +12.35% | 3 | 278 | 20.79% |
| IWM250117C00222000 | 2024-06-26 9:37AM EDT | 222.00 | 4.63 | 5.51 | 5.67 | 0.00 | - | 21 | 274 | 20.69% |
| IWM250117C00223000 | 2024-06-28 10:25AM EDT | 223.00 | 5.60 | 5.22 | 5.37 | +0.93 | +19.91% | 3 | 483 | 20.60% |
| IWM250117C00224000 | 2024-06-25 11:28AM EDT | 224.00 | 4.38 | 4.94 | 5.10 | 0.00 | - | 1 | 804 | 20.54% |
| IWM250117C00225000 | 2024-06-28 1:12PM EDT | 225.00 | 4.38 | 4.67 | 4.83 | +0.09 | +2.10% | 3 | 6,129 | 20.46% |
| IWM250117C00230000 | 2024-06-28 3:38PM EDT | 230.00 | 3.25 | 3.50 | 3.63 | -0.05 | -1.52% | 59 | 9,204 | 20.07% |
| IWM250117C00235000 | 2024-06-28 3:39PM EDT | 235.00 | 2.53 | 2.58 | 2.70 | +0.16 | +6.75% | 100 | 2,243 | 19.78% |
| IWM250117C00240000 | 2024-06-28 3:58PM EDT | 240.00 | 1.86 | 1.89 | 2.01 | 0.00 | - | 26 | 11,644 | 19.62% |
| IWM250117C00245000 | 2024-06-28 12:11PM EDT | 245.00 | 1.40 | 1.38 | 1.48 | +0.11 | +8.53% | 3 | 3,594 | 19.48% |
| IWM250117C00250000 | 2024-06-28 4:04PM EDT | 250.00 | 1.08 | 1.01 | 1.10 | +0.06 | +5.88% | 195 | 8,845 | 19.46% |
| IWM250117C00255000 | 2024-06-28 3:59PM EDT | 255.00 | 0.76 | 0.75 | 0.83 | +0.07 | +10.14% | 20 | 1,710 | 19.55% |
| IWM250117C00260000 | 2024-06-28 10:57AM EDT | 260.00 | 0.55 | 0.57 | 0.64 | +0.01 | +1.85% | 60 | 26,509 | 19.74% |
| IWM250117C00265000 | 2024-06-28 10:34AM EDT | 265.00 | 0.51 | 0.44 | 0.50 | +0.09 | +21.43% | 7 | 4,549 | 19.96% |
| IWM250117C00270000 | 2024-06-27 3:59PM EDT | 270.00 | 0.35 | 0.35 | 0.41 | -0.03 | -7.89% | 1 | 3,079 | 20.35% |
| IWM250117C00275000 | 2024-06-26 10:19AM EDT | 275.00 | 0.29 | 0.29 | 0.34 | 0.00 | - | 5 | 1,988 | 20.75% |
| IWM250117C00280000 | 2024-06-27 2:57PM EDT | 280.00 | 0.25 | 0.24 | 0.29 | 0.00 | - | 1 | 3,395 | 21.22% |
| IWM250117C00285000 | 2024-06-24 11:05AM EDT | 285.00 | 0.27 | 0.20 | 0.25 | 0.00 | - | 20 | 2,983 | 21.68% |
| IWM250117C00290000 | 2024-06-27 2:58PM EDT | 290.00 | 0.20 | 0.17 | 0.22 | 0.00 | - | 310 | 963 | 22.19% |
| IWM250117C00295000 | 2024-06-28 1:35PM EDT | 295.00 | 0.17 | 0.14 | 0.19 | 0.00 | - | 2 | 1,926 | 22.61% |
| IWM250117C00300000 | 2024-06-28 10:22AM EDT | 300.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 17 | 5,071 | 22.93% |
| IWM250117C00305000 | 2024-06-17 3:43PM EDT | 305.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 7 | 17 | 23.54% |
| IWM250117C00310000 | 2024-06-28 3:20PM EDT | 310.00 | 0.11 | 0.09 | 0.13 | -0.03 | -21.43% | 5 | 537 | 23.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250117P00085000 | 2024-06-28 2:54PM EDT | 85.00 | 0.12 | 0.09 | 0.13 | -0.02 | -14.29% | 30 | 2,194 | 48.73% |
| IWM250117P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 1 | 1,469 | 46.58% |
| IWM250117P00095000 | 2024-06-26 3:14PM EDT | 95.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 100 | 4,478 | 44.73% |
| IWM250117P00100000 | 2024-06-28 3:46PM EDT | 100.00 | 0.19 | 0.16 | 0.21 | -0.03 | -13.64% | 200 | 3,253 | 42.82% |
| IWM250117P00105000 | 2024-06-28 2:55PM EDT | 105.00 | 0.22 | 0.20 | 0.24 | -0.02 | -8.33% | 2 | 999 | 40.87% |
| IWM250117P00110000 | 2024-06-24 11:22AM EDT | 110.00 | 0.27 | 0.23 | 0.28 | 0.00 | - | 1 | 8,426 | 39.11% |
| IWM250117P00115000 | 2024-06-26 1:03PM EDT | 115.00 | 0.33 | 0.28 | 0.32 | 0.00 | - | 1 | 632 | 37.31% |
| IWM250117P00120000 | 2024-06-14 12:24PM EDT | 120.00 | 0.43 | 0.33 | 0.38 | 0.00 | - | 2 | 536 | 35.74% |
| IWM250117P00125000 | 2024-06-28 11:18AM EDT | 125.00 | 0.41 | 0.38 | 0.43 | -0.02 | -4.65% | 1 | 5,285 | 33.99% |
| IWM250117P00130000 | 2024-06-25 3:41PM EDT | 130.00 | 0.54 | 0.45 | 0.50 | 0.00 | - | 147 | 712 | 32.40% |
| IWM250117P00135000 | 2024-06-25 9:53AM EDT | 135.00 | 0.65 | 0.52 | 0.58 | 0.00 | - | 25 | 2,291 | 30.84% |
| IWM250117P00140000 | 2024-06-28 11:18AM EDT | 140.00 | 0.64 | 0.61 | 0.67 | -0.10 | -13.51% | 2 | 18,610 | 29.27% |
| IWM250117P00141000 | 2024-05-06 9:54AM EDT | 141.00 | 0.98 | 0.70 | 0.74 | 0.00 | - | 5 | 107 | 29.37% |
| IWM250117P00142000 | 2024-05-21 1:27PM EDT | 142.00 | 0.73 | 0.83 | 0.88 | 0.00 | - | 1 | 385 | 29.93% |
| IWM250117P00143000 | 2024-05-21 1:35PM EDT | 143.00 | 0.76 | 0.86 | 0.91 | 0.00 | - | 1 | 28 | 29.66% |
| IWM250117P00144000 | 2024-06-18 10:31AM EDT | 144.00 | 0.88 | 0.70 | 0.76 | 0.00 | - | 1 | 247 | 28.10% |
| IWM250117P00145000 | 2024-06-26 11:57AM EDT | 145.00 | 0.83 | 0.72 | 0.78 | 0.00 | - | 1 | 13,268 | 27.77% |
| IWM250117P00146000 | 2024-05-15 12:59PM EDT | 146.00 | 0.83 | 1.00 | 1.05 | 0.00 | - | 5 | 38 | 29.10% |
| IWM250117P00147000 | 2024-06-20 2:45PM EDT | 147.00 | 1.00 | 0.77 | 0.84 | 0.00 | - | 1 | 479 | 27.25% |
| IWM250117P00148000 | 2024-06-20 10:58AM EDT | 148.00 | 0.99 | 0.80 | 0.86 | 0.00 | - | 1 | 41 | 26.92% |
| IWM250117P00149000 | 2024-06-26 10:50AM EDT | 149.00 | 1.00 | 0.83 | 0.89 | 0.00 | - | 1 | 251 | 26.64% |
| IWM250117P00150000 | 2024-06-28 4:01PM EDT | 150.00 | 0.90 | 0.86 | 0.93 | -0.08 | -8.16% | 20 | 22,875 | 26.42% |
| IWM250117P00151000 | 2024-06-17 10:26AM EDT | 151.00 | 1.23 | 0.89 | 0.96 | 0.00 | - | 6 | 729 | 26.12% |
| IWM250117P00152000 | 2024-06-24 10:56AM EDT | 152.00 | 1.07 | 0.92 | 0.99 | 0.00 | - | 1 | 310 | 25.83% |
| IWM250117P00153000 | 2024-06-27 10:23AM EDT | 153.00 | 1.07 | 0.96 | 1.03 | 0.00 | - | 2 | 274 | 25.59% |
| IWM250117P00154000 | 2024-06-18 3:07PM EDT | 154.00 | 1.22 | 0.99 | 1.07 | 0.00 | - | 5 | 2,350 | 25.34% |
| IWM250117P00155000 | 2024-06-28 9:50AM EDT | 155.00 | 1.07 | 1.03 | 1.11 | -0.21 | -16.41% | 4 | 14,608 | 25.08% |
| IWM250117P00156000 | 2024-06-28 2:25PM EDT | 156.00 | 1.13 | 1.07 | 1.15 | -0.18 | -13.74% | 1 | 172 | 24.82% |
| IWM250117P00157000 | 2024-06-20 9:45AM EDT | 157.00 | 1.36 | 1.12 | 1.19 | 0.00 | - | 2 | 3,873 | 24.54% |
| IWM250117P00158000 | 2024-06-10 9:40AM EDT | 158.00 | 1.53 | 1.16 | 1.24 | 0.00 | - | 28 | 770 | 24.30% |
| IWM250117P00159000 | 2024-06-20 11:21AM EDT | 159.00 | 1.49 | 1.21 | 1.28 | 0.00 | - | 1 | 409 | 24.01% |
| IWM250117P00160000 | 2024-06-28 2:21PM EDT | 160.00 | 1.32 | 1.26 | 1.34 | -0.02 | -1.49% | 10,014 | 53,686 | 23.81% |
| IWM250117P00161000 | 2024-06-14 12:47PM EDT | 161.00 | 1.83 | 1.31 | 1.39 | 0.00 | - | 60 | 569 | 23.55% |
| IWM250117P00162000 | 2024-06-05 11:40AM EDT | 162.00 | 1.62 | 1.37 | 1.45 | 0.00 | - | 1 | 362 | 23.33% |
| IWM250117P00163000 | 2024-06-27 4:01PM EDT | 163.00 | 1.44 | 1.43 | 1.51 | -0.09 | -5.88% | 3 | 762 | 23.09% |
| IWM250117P00164000 | 2024-06-14 11:06AM EDT | 164.00 | 2.01 | 1.49 | 1.57 | 0.00 | - | 3 | 44 | 22.84% |
| IWM250117P00165000 | 2024-06-28 2:00PM EDT | 165.00 | 1.67 | 1.56 | 1.64 | -0.18 | -9.73% | 1 | 15,577 | 22.63% |
| IWM250117P00166000 | 2024-06-28 9:36AM EDT | 166.00 | 1.62 | 1.63 | 1.71 | -0.41 | -20.20% | 1 | 424 | 22.40% |
| IWM250117P00167000 | 2024-06-28 3:50PM EDT | 167.00 | 1.77 | 1.70 | 1.79 | -0.35 | -16.51% | 16 | 1,891 | 22.20% |
| IWM250117P00168000 | 2024-06-24 9:30AM EDT | 168.00 | 2.15 | 1.78 | 1.87 | 0.00 | - | 10 | 821 | 21.98% |
| IWM250117P00169000 | 2024-06-14 10:32AM EDT | 169.00 | 2.53 | 1.86 | 1.95 | 0.00 | - | 7 | 793 | 21.75% |
| IWM250117P00170000 | 2024-06-28 10:19AM EDT | 170.00 | 2.06 | 1.94 | 2.04 | -0.14 | -6.36% | 9 | 24,570 | 21.55% |
| IWM250117P00171000 | 2024-05-14 2:26PM EDT | 171.00 | 2.49 | 2.25 | 2.29 | 0.00 | - | 2 | 945 | 21.84% |
| IWM250117P00172000 | 2024-06-18 2:01PM EDT | 172.00 | 2.54 | 2.13 | 2.23 | 0.00 | - | 8 | 1,546 | 21.13% |
| IWM250117P00173000 | 2024-06-27 4:00PM EDT | 173.00 | 2.41 | 2.23 | 2.34 | 0.00 | - | 1 | 2,234 | 20.95% |
| IWM250117P00174000 | 2024-06-28 2:45PM EDT | 174.00 | 2.46 | 2.34 | 2.45 | -0.28 | -10.22% | 1 | 1,823 | 20.75% |
| IWM250117P00175000 | 2024-06-28 4:12PM EDT | 175.00 | 2.50 | 2.45 | 2.56 | -0.35 | -12.28% | 14 | 27,173 | 20.54% |
| IWM250117P00176000 | 2024-06-18 3:57PM EDT | 176.00 | 3.10 | 2.57 | 2.69 | 0.00 | - | 1 | 3,032 | 20.37% |
| IWM250117P00177000 | 2024-06-25 9:47AM EDT | 177.00 | 3.34 | 2.70 | 2.82 | 0.00 | - | 44 | 1,257 | 20.18% |
| IWM250117P00178000 | 2024-06-25 3:40PM EDT | 178.00 | 3.40 | 2.83 | 2.95 | 0.00 | - | 86 | 1,040 | 19.98% |
| IWM250117P00179000 | 2024-06-04 11:42AM EDT | 179.00 | 3.74 | 2.98 | 3.10 | 0.00 | - | 2 | 3,387 | 19.81% |
| IWM250117P00180000 | 2024-06-28 3:46PM EDT | 180.00 | 3.32 | 3.13 | 3.25 | -0.10 | -2.92% | 1,344 | 25,135 | 19.62% |
| IWM250117P00181000 | 2024-06-28 9:36AM EDT | 181.00 | 3.20 | 3.28 | 3.41 | -0.83 | -20.60% | 1 | 1,584 | 19.45% |
| IWM250117P00182000 | 2024-06-25 11:15AM EDT | 182.00 | 4.23 | 3.45 | 3.57 | 0.00 | - | 238 | 5,832 | 19.26% |
| IWM250117P00183000 | 2024-05-31 3:59PM EDT | 183.00 | 3.90 | 3.62 | 3.75 | 0.00 | - | 90 | 865 | 19.09% |
| IWM250117P00184000 | 2024-06-21 9:45AM EDT | 184.00 | 5.07 | 3.80 | 3.93 | 0.00 | - | 57 | 668 | 18.91% |
| IWM250117P00185000 | 2024-06-27 2:01PM EDT | 185.00 | 4.50 | 3.99 | 4.13 | 0.00 | - | 1 | 47,085 | 18.75% |
| IWM250117P00186000 | 2024-06-25 11:16AM EDT | 186.00 | 5.10 | 4.19 | 4.33 | 0.00 | - | 53 | 1,744 | 18.57% |
| IWM250117P00187000 | 2024-06-20 1:40PM EDT | 187.00 | 4.44 | 4.41 | 4.55 | -1.19 | -21.14% | 1 | 657 | 18.42% |
| IWM250117P00188000 | 2024-06-14 9:34AM EDT | 188.00 | 5.75 | 4.63 | 4.77 | 0.00 | - | 1 | 411 | 18.24% |
| IWM250117P00189000 | 2024-06-13 11:10AM EDT | 189.00 | 5.00 | 4.86 | 5.00 | -0.52 | -9.42% | 1 | 289 | 18.07% |
| IWM250117P00190000 | 2024-06-28 11:19AM EDT | 190.00 | 5.30 | 5.10 | 5.25 | -0.45 | -7.83% | 42 | 27,443 | 17.91% |
| IWM250117P00191000 | 2024-06-27 12:45PM EDT | 191.00 | 6.10 | 5.35 | 5.51 | 0.00 | - | 16 | 840 | 17.76% |
| IWM250117P00192000 | 2024-06-27 1:59PM EDT | 192.00 | 6.23 | 5.62 | 5.77 | 0.00 | - | 29 | 2,001 | 17.58% |
| IWM250117P00193000 | 2024-06-27 2:14PM EDT | 193.00 | 6.60 | 5.89 | 6.05 | 0.00 | - | 25 | 896 | 17.42% |
| IWM250117P00194000 | 2024-06-27 2:13PM EDT | 194.00 | 6.93 | 6.18 | 6.34 | 0.00 | - | 26 | 1,355 | 17.25% |
| IWM250117P00195000 | 2024-06-28 10:09AM EDT | 195.00 | 6.66 | 6.48 | 6.65 | -0.52 | -7.24% | 10,005 | 18,191 | 17.10% |
| IWM250117P00196000 | 2024-06-27 2:50PM EDT | 196.00 | 7.49 | 6.79 | 6.96 | 0.00 | - | 46 | 411 | 16.93% |
| IWM250117P00197000 | 2024-06-27 2:52PM EDT | 197.00 | 7.82 | 7.12 | 7.29 | 0.00 | - | 62 | 5,795 | 16.76% |
| IWM250117P00198000 | 2024-06-28 3:19PM EDT | 198.00 | 7.98 | 7.46 | 7.63 | -0.17 | -2.09% | 10 | 1,894 | 16.59% |
| IWM250117P00199000 | 2024-06-27 2:52PM EDT | 199.00 | 8.57 | 7.81 | 7.99 | 0.00 | - | 90 | 542 | 16.43% |
| IWM250117P00200000 | 2024-06-28 3:53PM EDT | 200.00 | 8.43 | 8.18 | 8.36 | -0.54 | -6.02% | 256 | 18,452 | 16.27% |
| IWM250117P00201000 | 2024-06-27 2:52PM EDT | 201.00 | 9.38 | 8.56 | 8.74 | 0.00 | - | 53 | 780 | 16.09% |
| IWM250117P00202000 | 2024-06-27 2:52PM EDT | 202.00 | 9.80 | 8.95 | 9.14 | 0.00 | - | 34 | 792 | 15.92% |
| IWM250117P00203000 | 2024-06-26 10:56AM EDT | 203.00 | 11.10 | 9.37 | 9.56 | 0.00 | - | 153 | 830 | 15.76% |
| IWM250117P00204000 | 2024-06-26 10:56AM EDT | 204.00 | 11.59 | 9.79 | 9.99 | 0.00 | - | 146 | 634 | 15.59% |
| IWM250117P00205000 | 2024-06-28 3:19PM EDT | 205.00 | 10.92 | 10.24 | 10.44 | -1.33 | -10.86% | 5 | 8,999 | 15.42% |
| IWM250117P00206000 | 2024-06-18 1:03PM EDT | 206.00 | 11.99 | 10.70 | 10.90 | 0.00 | - | 45 | 893 | 15.25% |
| IWM250117P00207000 | 2024-06-12 10:12AM EDT | 207.00 | 10.13 | 11.17 | 11.38 | 0.00 | - | 2 | 490 | 15.07% |
| IWM250117P00208000 | 2024-06-25 2:22PM EDT | 208.00 | 13.39 | 11.65 | 11.97 | 0.00 | - | 516 | 727 | 15.06% |
| IWM250117P00209000 | 2024-06-27 1:16PM EDT | 209.00 | 13.43 | 12.16 | 12.48 | 0.00 | - | 1 | 1,613 | 14.88% |
| IWM250117P00210000 | 2024-06-28 11:13AM EDT | 210.00 | 13.20 | 12.66 | 13.02 | -0.66 | -4.76% | 7 | 5,831 | 14.71% |
| IWM250117P00211000 | 2024-06-14 11:29AM EDT | 211.00 | 16.10 | 13.23 | 13.57 | 0.00 | - | 1 | 437 | 14.54% |
| IWM250117P00212000 | 2024-06-28 3:01PM EDT | 212.00 | 14.50 | 13.79 | 14.13 | +0.65 | +4.69% | 1 | 183 | 14.34% |
| IWM250117P00213000 | 2024-05-24 10:00AM EDT | 213.00 | 14.32 | 16.14 | 16.43 | 0.00 | - | 2 | 1,402 | 17.19% |
| IWM250117P00214000 | 2024-06-06 2:56PM EDT | 214.00 | 15.38 | 14.97 | 15.32 | 0.00 | - | 1 | 72 | 13.98% |
| IWM250117P00215000 | 2024-06-20 3:25PM EDT | 215.00 | 15.91 | 15.56 | 15.93 | -2.28 | -12.53% | 40 | 196 | 13.77% |
| IWM250117P00216000 | 2024-05-13 9:35AM EDT | 216.00 | 16.12 | 15.69 | 16.14 | 0.00 | - | 1 | 33 | 12.73% |
| IWM250117P00217000 | 2024-06-05 2:50PM EDT | 217.00 | 16.69 | 16.84 | 17.23 | 0.00 | - | 20 | 52 | 13.39% |
| IWM250117P00218000 | 2024-04-29 2:11PM EDT | 218.00 | 21.34 | 18.83 | 19.15 | 0.00 | - | 2 | 55 | 15.68% |
| IWM250117P00219000 | 2024-02-27 4:09PM EDT | 219.00 | 20.84 | 15.97 | 16.69 | 0.00 | - | - | 1 | 7.98% |
| IWM250117P00220000 | 2024-06-20 9:33AM EDT | 220.00 | 21.60 | 18.89 | 19.30 | 0.00 | - | 1 | 1,101 | 12.75% |
| IWM250117P00222000 | 2024-06-13 2:14PM EDT | 222.00 | 21.75 | 20.34 | 20.76 | 0.00 | - | 3 | 25 | 12.25% |
| IWM250117P00223000 | 2024-04-29 3:54PM EDT | 223.00 | 25.16 | 22.49 | 22.82 | 0.00 | - | 2 | 26 | 15.18% |
| IWM250117P00224000 | 2024-06-12 3:30PM EDT | 224.00 | 21.95 | 21.89 | 22.30 | 0.00 | - | 5 | 6 | 11.73% |
| IWM250117P00225000 | 2024-06-14 1:50PM EDT | 225.00 | 27.00 | 22.68 | 23.10 | 0.00 | - | 1 | 80 | 11.46% |
| IWM250117P00230000 | 2024-06-28 11:18AM EDT | 230.00 | 27.50 | 26.91 | 27.33 | -2.80 | -9.24% | 1 | 895 | 9.47% |
| IWM250117P00235000 | 2024-06-27 3:13PM EDT | 235.00 | 33.57 | 31.61 | 32.02 | 0.00 | - | 30 | 15 | 0.00% |
| IWM250117P00240000 | 2024-06-27 3:13PM EDT | 240.00 | 38.57 | 36.60 | 37.02 | 0.00 | - | 31 | 12 | 0.00% |
| IWM250117P00245000 | 2024-06-20 11:18AM EDT | 245.00 | 43.73 | 41.60 | 42.02 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117P00250000 | 2024-06-25 10:47AM EDT | 250.00 | 49.70 | 46.60 | 47.02 | 0.00 | - | 5 | 2 | 0.00% |
| IWM250117P00255000 | 2024-03-05 12:48PM EDT | 255.00 | 50.59 | 50.51 | 51.27 | 0.00 | - | 9 | 0 | 0.00% |
| IWM250117P00260000 | 2024-05-17 10:35AM EDT | 260.00 | 51.66 | 61.20 | 61.64 | 0.00 | - | 1 | 0 | 32.82% |
| IWM250117P00270000 | 2023-03-29 11:31AM EDT | 270.00 | 95.51 | 92.00 | 97.00 | 0.00 | - | - | 0 | 79.15% |
| IWM250117P00275000 | 2023-04-04 11:14AM EDT | 275.00 | 100.18 | 102.00 | 107.00 | 0.00 | - | - | 0 | 89.35% |
| IWM250117P00280000 | 2024-03-26 3:42PM EDT | 280.00 | 74.35 | 83.46 | 84.27 | 0.00 | - | 10 | 0 | 45.11% |
| IWM250117P00285000 | 2024-03-26 3:42PM EDT | 285.00 | 79.38 | 88.46 | 89.26 | 0.00 | - | 10 | 0 | 46.53% |
| IWM250117P00290000 | 2023-12-13 1:33PM EDT | 290.00 | 104.36 | 95.81 | 97.71 | 0.00 | - | - | 0 | 53.46% |
| IWM250117P00295000 | 2023-12-20 1:32PM EDT | 295.00 | 93.30 | 101.72 | 103.08 | 0.00 | - | - | 0 | 56.23% |
| IWM250117P00300000 | 2024-05-17 2:27PM EDT | 300.00 | 92.30 | 101.20 | 101.64 | 0.00 | - | 5 | 0 | 43.92% |
© 2024 Yahoo. All rights reserved.