iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250321C00130000 | 2024-06-26 1:02PM EDT | 130.00 | 74.00 | 76.91 | 77.46 | 0.00 | - | 3 | 4 | 47.78% |
| IWM250321C00135000 | 2024-06-17 10:02AM EDT | 135.00 | 68.00 | 72.20 | 72.75 | 0.00 | - | - | 1 | 45.61% |
| IWM250321C00140000 | 2024-04-19 3:38PM EDT | 140.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM250321C00145000 | 2024-06-13 11:02AM EDT | 145.00 | 61.97 | 62.87 | 63.42 | 0.00 | - | 1 | 12 | 41.49% |
| IWM250321C00150000 | 2024-06-20 3:50PM EDT | 150.00 | 55.65 | 58.25 | 58.81 | 0.00 | - | 1 | 114 | 39.52% |
| IWM250321C00155000 | 2024-05-22 11:31AM EDT | 155.00 | 58.75 | 51.53 | 52.06 | 0.00 | - | 1 | 2 | 32.10% |
| IWM250321C00160000 | 2024-06-24 9:43AM EDT | 160.00 | 47.90 | 49.17 | 49.73 | 0.00 | - | 1 | 6 | 35.77% |
| IWM250321C00165000 | 2024-06-18 9:37AM EDT | 165.00 | 42.95 | 44.75 | 45.30 | 0.00 | - | 1 | 5 | 34.03% |
| IWM250321C00170000 | 2024-06-18 10:06AM EDT | 170.00 | 38.40 | 40.41 | 40.96 | 0.00 | - | 5 | 18 | 32.36% |
| IWM250321C00175000 | 2024-06-28 9:33AM EDT | 175.00 | 37.10 | 36.21 | 36.76 | +1.70 | +4.80% | 6 | 56 | 30.84% |
| IWM250321C00180000 | 2024-06-27 11:24AM EDT | 180.00 | 33.00 | 32.15 | 32.69 | +2.60 | +8.55% | 5 | 26 | 29.40% |
| IWM250321C00185000 | 2024-06-28 11:15AM EDT | 185.00 | 28.30 | 28.27 | 28.80 | -3.10 | -9.87% | 4 | 45 | 28.07% |
| IWM250321C00190000 | 2024-06-14 11:24AM EDT | 190.00 | 22.19 | 24.60 | 25.11 | 0.00 | - | 1 | 123 | 26.86% |
| IWM250321C00191000 | 2024-06-26 9:50AM EDT | 191.00 | 21.78 | 23.89 | 24.41 | 0.00 | - | 1 | 5 | 26.65% |
| IWM250321C00192000 | 2024-06-14 11:17AM EDT | 192.00 | 20.83 | 23.19 | 23.70 | 0.00 | - | 4 | 107 | 26.41% |
| IWM250321C00193000 | 2024-05-16 12:41PM EDT | 193.00 | 28.35 | 19.85 | 20.25 | 0.00 | - | 1 | 671 | 21.95% |
| IWM250321C00194000 | 2024-06-07 9:55AM EDT | 194.00 | 21.72 | 21.81 | 22.33 | 0.00 | - | 1 | 169 | 25.98% |
| IWM250321C00195000 | 2024-06-28 9:53AM EDT | 195.00 | 21.49 | 21.14 | 21.65 | +1.67 | +8.43% | 1 | 280 | 25.76% |
| IWM250321C00196000 | 2024-06-26 10:45AM EDT | 196.00 | 18.40 | 20.47 | 20.99 | 0.00 | - | 1 | 101 | 25.55% |
| IWM250321C00197000 | 2024-05-20 10:34AM EDT | 197.00 | 25.48 | 18.76 | 19.27 | 0.00 | - | 1 | 17 | 23.76% |
| IWM250321C00198000 | 2024-06-24 11:19AM EDT | 198.00 | 19.42 | 19.18 | 19.69 | 0.00 | - | 1 | 56 | 25.14% |
| IWM250321C00199000 | 2024-06-27 10:17AM EDT | 199.00 | 17.50 | 18.56 | 19.06 | 0.00 | - | 1 | 1,526 | 24.94% |
| IWM250321C00200000 | 2024-06-28 1:22PM EDT | 200.00 | 17.90 | 17.94 | 18.44 | +1.10 | +6.55% | 5 | 4,452 | 24.75% |
| IWM250321C00201000 | 2024-06-18 3:09PM EDT | 201.00 | 16.61 | 17.33 | 17.82 | 0.00 | - | 5 | 33 | 24.55% |
| IWM250321C00202000 | 2024-06-27 3:21PM EDT | 202.00 | 16.09 | 16.73 | 17.22 | 0.00 | - | 4 | 51 | 24.36% |
| IWM250321C00203000 | 2024-06-17 2:11PM EDT | 203.00 | 15.52 | 16.15 | 16.63 | 0.00 | - | 10 | 57 | 24.17% |
| IWM250321C00204000 | 2024-06-28 11:42AM EDT | 204.00 | 15.88 | 15.58 | 16.05 | +1.57 | +10.97% | 105 | 173 | 23.99% |
| IWM250321C00205000 | 2024-06-18 12:18PM EDT | 205.00 | 14.84 | 15.02 | 15.49 | 0.00 | - | 9 | 10,065 | 23.82% |
| IWM250321C00206000 | 2024-06-28 3:49PM EDT | 206.00 | 14.09 | 14.47 | 14.94 | -2.95 | -17.31% | 60 | 1,061 | 23.65% |
| IWM250321C00207000 | 2024-06-12 9:41AM EDT | 207.00 | 16.55 | 13.94 | 14.40 | 0.00 | - | 10 | 335 | 23.49% |
| IWM250321C00208000 | 2024-06-27 1:22PM EDT | 208.00 | 12.75 | 13.41 | 13.87 | 0.00 | - | 3 | 3,077 | 23.32% |
| IWM250321C00209000 | 2024-06-25 1:51PM EDT | 209.00 | 12.10 | 12.90 | 13.36 | 0.00 | - | 1 | 489 | 23.17% |
| IWM250321C00210000 | 2024-06-27 10:04AM EDT | 210.00 | 11.61 | 12.40 | 12.86 | 0.00 | - | 2 | 1,196 | 23.02% |
| IWM250321C00211000 | 2024-06-18 1:20PM EDT | 211.00 | 11.59 | 11.92 | 12.36 | 0.00 | - | 26 | 208 | 22.86% |
| IWM250321C00212000 | 2024-06-27 4:00PM EDT | 212.00 | 11.31 | 11.45 | 11.87 | 0.00 | - | 24 | 11,419 | 22.70% |
| IWM250321C00213000 | 2024-06-18 1:20PM EDT | 213.00 | 10.67 | 11.13 | 11.38 | 0.00 | - | 81 | 441 | 22.52% |
| IWM250321C00214000 | 2024-06-28 10:44AM EDT | 214.00 | 11.19 | 10.68 | 10.93 | +0.92 | +8.96% | 41 | 128 | 22.39% |
| IWM250321C00215000 | 2024-06-28 3:57PM EDT | 215.00 | 10.18 | 10.24 | 10.48 | -0.24 | -2.30% | 43 | 5,280 | 22.24% |
| IWM250321C00220000 | 2024-06-28 3:09PM EDT | 220.00 | 7.90 | 8.26 | 8.50 | +0.05 | +0.64% | 28 | 14,761 | 21.67% |
| IWM250321C00225000 | 2024-06-28 1:51PM EDT | 225.00 | 6.26 | 6.58 | 6.80 | +0.56 | +9.82% | 3 | 17,865 | 21.17% |
| IWM250321C00230000 | 2024-06-28 2:28PM EDT | 230.00 | 4.96 | 5.19 | 5.40 | +0.12 | +2.48% | 5 | 5,108 | 20.78% |
| IWM250321C00235000 | 2024-06-28 2:31PM EDT | 235.00 | 4.04 | 4.05 | 4.16 | +0.55 | +15.76% | 6 | 495 | 20.28% |
| IWM250321C00240000 | 2024-06-28 10:36AM EDT | 240.00 | 3.39 | 3.14 | 3.32 | +0.58 | +20.64% | 6 | 9,031 | 20.19% |
| IWM250321C00245000 | 2024-06-28 9:30AM EDT | 245.00 | 2.66 | 2.42 | 2.58 | +0.46 | +20.91% | 1,501 | 2,857 | 19.99% |
| IWM250321C00250000 | 2024-06-28 3:19PM EDT | 250.00 | 1.75 | 1.86 | 2.00 | -0.04 | -2.23% | 15 | 5,505 | 19.85% |
| IWM250321C00255000 | 2024-06-25 11:28AM EDT | 255.00 | 1.34 | 1.42 | 1.56 | 0.00 | - | 1 | 1,270 | 19.79% |
| IWM250321C00260000 | 2024-06-27 11:40AM EDT | 260.00 | 0.98 | 1.09 | 1.21 | 0.00 | - | 5 | 359 | 19.75% |
| IWM250321C00265000 | 2024-06-26 12:44PM EDT | 265.00 | 0.79 | 0.85 | 0.96 | 0.00 | - | 10 | 139 | 19.83% |
| IWM250321C00270000 | 2024-06-26 3:48PM EDT | 270.00 | 0.63 | 0.67 | 0.77 | 0.00 | - | 20 | 543 | 19.96% |
| IWM250321C00275000 | 2024-06-28 3:32PM EDT | 275.00 | 0.53 | 0.53 | 0.62 | +0.01 | +1.92% | 3 | 1,988 | 20.11% |
| IWM250321C00280000 | 2024-06-25 3:31PM EDT | 280.00 | 0.45 | 0.43 | 0.52 | 0.00 | - | 24 | 2,332 | 20.39% |
| IWM250321C00285000 | 2024-06-28 11:44AM EDT | 285.00 | 0.40 | 0.36 | 0.44 | +0.05 | +14.29% | 6 | 250 | 20.69% |
| IWM250321C00290000 | 2024-06-25 9:48AM EDT | 290.00 | 0.35 | 0.30 | 0.38 | 0.00 | - | 30 | 485 | 21.03% |
| IWM250321C00295000 | 2024-06-26 10:38AM EDT | 295.00 | 0.28 | 0.26 | 0.33 | 0.00 | - | 6 | 44 | 21.39% |
| IWM250321C00300000 | 2024-06-28 3:12PM EDT | 300.00 | 0.26 | 0.24 | 0.29 | 0.00 | - | 20 | 2,339 | 21.75% |
| IWM250321C00305000 | 2024-06-18 12:41PM EDT | 305.00 | 0.27 | 0.19 | 0.26 | 0.00 | - | 1 | 79 | 22.14% |
| IWM250321C00310000 | 2024-06-27 11:45AM EDT | 310.00 | 0.20 | 0.16 | 0.23 | 0.00 | - | 24 | 598 | 22.51% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250321P00100000 | 2024-06-25 10:02AM EDT | 100.00 | 0.31 | 0.26 | 0.32 | 0.00 | - | 7 | 10 | 39.70% |
| IWM250321P00105000 | 2024-06-11 12:51PM EDT | 105.00 | 0.32 | 0.31 | 0.37 | 0.00 | - | 192 | 208 | 38.06% |
| IWM250321P00110000 | 2024-05-22 11:28AM EDT | 110.00 | 0.36 | 0.42 | 0.46 | 0.00 | - | - | 25 | 36.91% |
| IWM250321P00115000 | 2024-06-25 12:59PM EDT | 115.00 | 0.52 | 0.42 | 0.49 | 0.00 | - | 2 | 3,507 | 34.89% |
| IWM250321P00120000 | 2024-06-26 10:11AM EDT | 120.00 | 0.58 | 0.49 | 0.56 | 0.00 | - | 1 | 12,277 | 33.33% |
| IWM250321P00125000 | 2024-06-10 12:07PM EDT | 125.00 | 0.60 | 0.57 | 0.65 | 0.00 | - | 1 | 34 | 31.91% |
| IWM250321P00130000 | 2024-05-13 9:40AM EDT | 130.00 | 0.74 | 0.66 | 0.72 | 0.00 | - | 5 | 10 | 30.26% |
| IWM250321P00135000 | 2024-05-24 9:36AM EDT | 135.00 | 0.92 | 0.90 | 0.94 | 0.00 | - | 161 | 652 | 29.61% |
| IWM250321P00140000 | 2024-06-21 11:11AM EDT | 140.00 | 1.06 | 0.89 | 0.98 | 0.00 | - | 2 | 6,430 | 27.64% |
| IWM250321P00145000 | 2024-06-17 10:24AM EDT | 145.00 | 1.36 | 1.05 | 1.15 | 0.00 | - | 60 | 25,268 | 26.39% |
| IWM250321P00150000 | 2024-06-20 9:30AM EDT | 150.00 | 1.48 | 1.24 | 1.35 | 0.00 | - | 1 | 276 | 25.17% |
| IWM250321P00155000 | 2024-06-25 3:40PM EDT | 155.00 | 1.75 | 1.49 | 1.61 | 0.00 | - | 144 | 3,602 | 24.05% |
| IWM250321P00160000 | 2024-06-28 12:13PM EDT | 160.00 | 1.91 | 1.80 | 1.93 | -0.26 | -11.98% | 1 | 33,863 | 22.97% |
| IWM250321P00165000 | 2024-06-21 2:42PM EDT | 165.00 | 2.65 | 2.19 | 2.33 | 0.00 | - | 847 | 11,701 | 21.96% |
| IWM250321P00170000 | 2024-06-27 9:48AM EDT | 170.00 | 2.99 | 2.69 | 2.84 | 0.00 | - | 1 | 21,123 | 21.01% |
| IWM250321P00175000 | 2024-06-27 2:07PM EDT | 175.00 | 3.69 | 3.32 | 3.48 | 0.00 | - | 1,000 | 14,545 | 20.12% |
| IWM250321P00180000 | 2024-06-28 10:44AM EDT | 180.00 | 4.11 | 4.11 | 4.29 | -0.71 | -14.73% | 2,000 | 27,785 | 19.30% |
| IWM250321P00185000 | 2024-06-28 10:19AM EDT | 185.00 | 5.16 | 5.09 | 5.28 | -0.90 | -14.85% | 2 | 20,013 | 18.50% |
| IWM250321P00190000 | 2024-06-28 4:03PM EDT | 190.00 | 6.41 | 6.29 | 6.49 | -1.05 | -14.08% | 3 | 7,344 | 17.72% |
| IWM250321P00191000 | 2024-06-24 10:30AM EDT | 191.00 | 7.19 | 6.56 | 6.76 | 0.00 | - | 1 | 2,523 | 17.56% |
| IWM250321P00192000 | 2024-06-25 11:30AM EDT | 192.00 | 8.02 | 6.83 | 7.04 | 0.00 | - | 37 | 1,939 | 17.41% |
| IWM250321P00193000 | 2024-06-25 11:30AM EDT | 193.00 | 8.34 | 7.12 | 7.33 | 0.00 | - | 44 | 1,703 | 17.25% |
| IWM250321P00194000 | 2024-06-25 11:55AM EDT | 194.00 | 8.65 | 7.42 | 7.64 | 0.00 | - | 1 | 2,119 | 17.11% |
| IWM250321P00195000 | 2024-06-28 9:36AM EDT | 195.00 | 7.59 | 7.73 | 7.95 | -0.90 | -10.60% | 5 | 13,707 | 16.95% |
| IWM250321P00196000 | 2024-06-25 10:46AM EDT | 196.00 | 9.33 | 8.04 | 8.27 | 0.00 | - | 1 | 5,596 | 16.79% |
| IWM250321P00197000 | 2024-05-22 2:50PM EDT | 197.00 | 8.35 | 9.49 | 9.61 | 0.00 | - | 3 | 2,374 | 18.14% |
| IWM250321P00198000 | 2024-06-24 10:30AM EDT | 198.00 | 9.50 | 8.73 | 8.96 | 0.00 | - | 1 | 925 | 16.48% |
| IWM250321P00199000 | 2024-06-25 10:46AM EDT | 199.00 | 10.47 | 9.08 | 9.32 | 0.00 | - | 1 | 351 | 16.33% |
| IWM250321P00200000 | 2024-06-28 2:03PM EDT | 200.00 | 9.96 | 9.46 | 9.69 | -1.13 | -10.19% | 43 | 13,415 | 16.17% |
| IWM250321P00201000 | 2024-06-27 2:48PM EDT | 201.00 | 10.70 | 9.84 | 10.08 | 0.00 | - | 20 | 411 | 16.02% |
| IWM250321P00202000 | 2024-06-28 11:48AM EDT | 202.00 | 10.35 | 10.23 | 10.47 | -1.27 | -10.93% | 4 | 1,534 | 15.85% |
| IWM250321P00203000 | 2024-06-25 10:45AM EDT | 203.00 | 12.19 | 10.64 | 10.88 | 0.00 | - | 77 | 6,410 | 15.68% |
| IWM250321P00204000 | 2024-06-25 10:46AM EDT | 204.00 | 12.65 | 11.06 | 11.32 | 0.00 | - | 41 | 3,471 | 15.55% |
| IWM250321P00205000 | 2024-06-25 10:46AM EDT | 205.00 | 13.12 | 11.50 | 11.75 | 0.00 | - | 41 | 27,895 | 15.37% |
| IWM250321P00206000 | 2024-06-25 11:45AM EDT | 206.00 | 13.64 | 11.94 | 12.20 | 0.00 | - | 2 | 217 | 15.21% |
| IWM250321P00207000 | 2024-06-27 10:43AM EDT | 207.00 | 13.45 | 12.42 | 12.67 | 0.00 | - | 5 | 350 | 15.05% |
| IWM250321P00208000 | 2024-06-24 1:52PM EDT | 208.00 | 14.12 | 12.89 | 13.16 | 0.00 | - | 2,811 | 2,926 | 14.90% |
| IWM250321P00209000 | 2024-06-11 10:36AM EDT | 209.00 | 15.75 | 13.31 | 13.75 | 0.00 | - | 3 | 817 | 14.87% |
| IWM250321P00210000 | 2024-06-26 12:00PM EDT | 210.00 | 15.59 | 13.83 | 14.26 | 0.00 | - | 1 | 7,330 | 14.70% |
| IWM250321P00211000 | 2024-06-27 1:16PM EDT | 211.00 | 15.68 | 14.34 | 14.79 | 0.00 | - | 1 | 103 | 14.54% |
| IWM250321P00212000 | 2024-06-17 11:52AM EDT | 212.00 | 18.16 | 14.88 | 15.33 | 0.00 | - | 1 | 30 | 14.37% |
| IWM250321P00213000 | 2024-05-10 3:30PM EDT | 213.00 | 16.48 | 16.99 | 17.35 | 0.00 | - | - | 27 | 16.41% |
| IWM250321P00214000 | 2024-06-17 11:52AM EDT | 214.00 | 19.48 | 16.00 | 16.46 | 0.00 | - | 1 | 1,114 | 14.02% |
| IWM250321P00215000 | 2024-06-20 10:32AM EDT | 215.00 | 17.92 | 16.58 | 17.05 | 0.00 | - | 39 | 1,794 | 13.84% |
| IWM250321P00220000 | 2024-06-26 10:13AM EDT | 220.00 | 22.39 | 19.73 | 20.24 | 0.00 | - | 1 | 1,101 | 12.93% |
| IWM250321P00225000 | 2024-06-14 10:25AM EDT | 225.00 | 27.42 | 23.30 | 23.82 | 0.00 | - | 5 | 113 | 11.85% |
| IWM250321P00230000 | 2024-05-31 3:40PM EDT | 230.00 | 27.06 | 27.29 | 27.81 | 0.00 | - | 1 | 195 | 10.52% |
| IWM250321P00235000 | 2024-05-30 2:23PM EDT | 235.00 | 31.37 | 31.71 | 32.20 | 0.00 | - | 1 | 0 | 8.30% |
| IWM250321P00240000 | 2024-06-05 11:59AM EDT | 240.00 | 36.13 | 36.56 | 37.07 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250321P00245000 | 2024-04-29 1:30PM EDT | 245.00 | 44.78 | 42.72 | 43.15 | 0.00 | - | - | 0 | 15.63% |
| IWM250321P00250000 | 2024-04-29 1:30PM EDT | 250.00 | 49.88 | 47.67 | 48.11 | 0.00 | - | 2 | 0 | 16.70% |
| IWM250321P00260000 | 2024-03-25 2:00PM EDT | 260.00 | 53.55 | 62.02 | 62.86 | 0.00 | - | 1 | 0 | 31.20% |
| IWM250321P00270000 | 2024-05-21 3:05PM EDT | 270.00 | 61.82 | 70.05 | 70.55 | 0.00 | - | 1 | 0 | 28.77% |
© 2024 Yahoo. All rights reserved.