iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250321C00130000 | 2024-05-16 3:19PM EDT | 130.00 | 82.65 | 72.74 | 73.28 | 0.00 | - | 1 | 1 | 45.32% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| IWM250321C00150000 | 2024-06-13 12:06PM EDT | 150.00 | 56.79 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| IWM250321C00155000 | 2024-05-22 11:31AM EDT | 155.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250321C00160000 | 2024-06-06 12:51PM EDT | 160.00 | 49.94 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IWM250321C00165000 | 2024-05-31 3:40PM EDT | 165.00 | 46.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IWM250321C00170000 | 2024-06-14 11:05AM EDT | 170.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| IWM250321C00175000 | 2024-06-12 9:30AM EDT | 175.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| IWM250321C00180000 | 2024-05-20 1:38PM EDT | 180.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| IWM250321C00185000 | 2024-06-12 9:53AM EDT | 185.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| IWM250321C00190000 | 2024-06-14 11:24AM EDT | 190.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| IWM250321C00191000 | 2024-05-13 11:26AM EDT | 191.00 | 27.77 | 24.90 | 25.62 | 0.00 | - | 1 | 5 | 31.84% |
| IWM250321C00192000 | 2024-06-14 11:17AM EDT | 192.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 0.00% |
| IWM250321C00193000 | 2024-05-16 12:41PM EDT | 193.00 | 28.35 | 19.85 | 20.25 | 0.00 | - | 1 | 671 | 25.32% |
| IWM250321C00194000 | 2024-06-07 9:55AM EDT | 194.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| IWM250321C00195000 | 2024-06-14 12:46PM EDT | 195.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 0.00% |
| IWM250321C00196000 | 2024-06-14 1:28PM EDT | 196.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| IWM250321C00197000 | 2024-05-20 10:34AM EDT | 197.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| IWM250321C00198000 | 2024-04-18 1:26PM EDT | 198.00 | 17.01 | 24.26 | 24.70 | 0.00 | - | 55 | 56 | 35.36% |
| IWM250321C00199000 | 2024-06-14 9:55AM EDT | 199.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 25 | 1,536 | 0.05% |
| IWM250321C00200000 | 2024-06-14 12:26PM EDT | 200.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 13 | 1,336 | 0.20% |
| IWM250321C00201000 | 2024-06-12 9:55AM EDT | 201.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.39% |
| IWM250321C00202000 | 2024-06-05 11:59AM EDT | 202.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.39% |
| IWM250321C00203000 | 2024-06-13 1:20PM EDT | 203.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 0.78% |
| IWM250321C00204000 | 2024-06-13 1:16PM EDT | 204.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 6 | 167 | 0.78% |
| IWM250321C00205000 | 2024-06-14 12:10PM EDT | 205.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 10,056 | 0.78% |
| IWM250321C00206000 | 2024-06-12 1:19PM EDT | 206.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 8 | 1,061 | 0.78% |
| IWM250321C00207000 | 2024-06-12 9:41AM EDT | 207.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 10 | 335 | 0.78% |
| IWM250321C00208000 | 2024-06-12 3:56PM EDT | 208.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3,077 | 1.56% |
| IWM250321C00209000 | 2024-06-14 9:58AM EDT | 209.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 3 | 489 | 1.56% |
| IWM250321C00210000 | 2024-06-14 3:08PM EDT | 210.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 24 | 430 | 1.56% |
| IWM250321C00211000 | 2024-05-17 11:28AM EDT | 211.00 | 16.64 | 10.35 | 10.48 | 0.00 | - | 1 | 182 | 22.28% |
| IWM250321C00212000 | 2024-06-14 11:02AM EDT | 212.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 17 | 10,083 | 1.56% |
| IWM250321C00213000 | 2024-05-23 2:35PM EDT | 213.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 3 | 363 | 1.56% |
| IWM250321C00214000 | 2024-06-12 11:25AM EDT | 214.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 14 | 113 | 1.56% |
| IWM250321C00215000 | 2024-06-14 1:18PM EDT | 215.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 2 | 4,782 | 1.56% |
| IWM250321C00220000 | 2024-06-14 12:32PM EDT | 220.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 113 | 14,753 | 3.13% |
| IWM250321C00225000 | 2024-06-14 3:12PM EDT | 225.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 17,860 | 3.13% |
| IWM250321C00230000 | 2024-06-14 12:53PM EDT | 230.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 8 | 4,878 | 3.13% |
| IWM250321C00235000 | 2024-06-14 4:12PM EDT | 235.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 8 | 352 | 3.13% |
| IWM250321C00240000 | 2024-06-14 2:58PM EDT | 240.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 15 | 609 | 6.25% |
| IWM250321C00245000 | 2024-06-14 12:51PM EDT | 245.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 4 | 2,854 | 6.25% |
| IWM250321C00250000 | 2024-06-14 2:43PM EDT | 250.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 29 | 5,480 | 6.25% |
| IWM250321C00255000 | 2024-06-14 2:58PM EDT | 255.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,014 | 1,264 | 6.25% |
| IWM250321C00260000 | 2024-06-14 10:01AM EDT | 260.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 6.25% |
| IWM250321C00265000 | 2024-06-11 2:46PM EDT | 265.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 6.25% |
| IWM250321C00270000 | 2024-06-14 3:23PM EDT | 270.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 491 | 6.25% |
| IWM250321C00275000 | 2024-06-14 1:55PM EDT | 275.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 21 | 2,007 | 6.25% |
| IWM250321C00280000 | 2024-06-14 12:46PM EDT | 280.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 33 | 2,318 | 6.25% |
| IWM250321C00285000 | 2024-06-14 12:14PM EDT | 285.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 242 | 6.25% |
| IWM250321C00290000 | 2024-06-10 4:05PM EDT | 290.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 484 | 6.25% |
| IWM250321C00295000 | 2024-06-13 4:09PM EDT | 295.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 12.50% |
| IWM250321C00300000 | 2024-06-14 3:03PM EDT | 300.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 19 | 2,090 | 12.50% |
| IWM250321C00305000 | 2024-06-13 4:09PM EDT | 305.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 25 | 78 | 12.50% |
| IWM250321C00310000 | 2024-06-11 10:26AM EDT | 310.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250321P00100000 | 2024-05-29 2:29PM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| IWM250321P00105000 | 2024-06-11 12:51PM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 192 | 208 | 12.50% |
| IWM250321P00110000 | 2024-05-22 11:28AM EDT | 110.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| IWM250321P00115000 | 2024-05-13 3:02PM EDT | 115.00 | 0.50 | 0.40 | 0.45 | 0.00 | - | 5 | 3,505 | 32.67% |
| IWM250321P00120000 | 2024-06-03 12:17PM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 13,767 | 12.50% |
| IWM250321P00125000 | 2024-06-10 12:07PM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| IWM250321P00130000 | 2024-05-13 9:40AM EDT | 130.00 | 0.74 | 0.66 | 0.72 | 0.00 | - | 5 | 10 | 28.54% |
| IWM250321P00135000 | 2024-05-24 9:36AM EDT | 135.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 161 | 652 | 12.50% |
| IWM250321P00140000 | 2024-06-14 12:44PM EDT | 140.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 23 | 6,432 | 6.25% |
| IWM250321P00145000 | 2024-06-13 3:56PM EDT | 145.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 25,268 | 6.25% |
| IWM250321P00150000 | 2024-06-13 10:20AM EDT | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 6.25% |
| IWM250321P00155000 | 2024-06-12 10:25AM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3,602 | 6.25% |
| IWM250321P00160000 | 2024-06-14 11:55AM EDT | 160.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1,011 | 27,868 | 6.25% |
| IWM250321P00165000 | 2024-06-13 2:31PM EDT | 165.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 148 | 11,022 | 6.25% |
| IWM250321P00170000 | 2024-06-14 3:18PM EDT | 170.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5,252 | 21,115 | 3.13% |
| IWM250321P00175000 | 2024-06-14 11:41AM EDT | 175.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 5 | 11,079 | 3.13% |
| IWM250321P00180000 | 2024-06-14 1:05PM EDT | 180.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 4 | 25,282 | 3.13% |
| IWM250321P00185000 | 2024-06-13 2:30PM EDT | 185.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 73 | 17,670 | 1.56% |
| IWM250321P00190000 | 2024-06-12 2:15PM EDT | 190.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 847 | 7,315 | 1.56% |
| IWM250321P00191000 | 2024-06-12 11:24AM EDT | 191.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 483 | 2,522 | 0.78% |
| IWM250321P00192000 | 2024-06-12 11:25AM EDT | 192.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 316 | 1,604 | 0.78% |
| IWM250321P00193000 | 2024-06-03 10:24AM EDT | 193.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,487 | 0.78% |
| IWM250321P00194000 | 2024-06-03 10:24AM EDT | 194.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 3 | 2,060 | 0.78% |
| IWM250321P00195000 | 2024-06-14 10:11AM EDT | 195.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 12,367 | 0.39% |
| IWM250321P00196000 | 2024-06-12 11:20AM EDT | 196.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 126 | 2,094 | 0.39% |
| IWM250321P00197000 | 2024-05-22 2:50PM EDT | 197.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,374 | 0.20% |
| IWM250321P00198000 | 2024-06-14 9:53AM EDT | 198.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 924 | 0.10% |
| IWM250321P00199000 | 2024-06-12 3:43PM EDT | 199.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 6 | 345 | 0.00% |
| IWM250321P00200000 | 2024-06-14 10:42AM EDT | 200.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 117 | 13,228 | 0.00% |
| IWM250321P00201000 | 2024-06-14 3:24PM EDT | 201.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
| IWM250321P00202000 | 2024-06-14 9:53AM EDT | 202.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1,528 | 0.00% |
| IWM250321P00203000 | 2024-05-28 3:42PM EDT | 203.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6,334 | 0.00% |
| IWM250321P00204000 | 2024-06-06 11:22AM EDT | 204.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 2,000 | 3,349 | 0.00% |
| IWM250321P00205000 | 2024-06-06 1:43PM EDT | 205.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 22,201 | 0.00% |
| IWM250321P00206000 | 2024-05-29 3:31PM EDT | 206.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| IWM250321P00207000 | 2024-05-29 3:31PM EDT | 207.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 0.00% |
| IWM250321P00208000 | 2024-06-07 2:19PM EDT | 208.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| IWM250321P00209000 | 2024-06-11 10:36AM EDT | 209.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 817 | 0.00% |
| IWM250321P00210000 | 2024-06-12 11:35AM EDT | 210.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 1,800 | 7,328 | 0.00% |
| IWM250321P00211000 | 2024-05-10 3:35PM EDT | 211.00 | 15.42 | 15.84 | 16.21 | 0.00 | - | 24 | 102 | 12.28% |
| IWM250321P00212000 | 2024-05-24 4:00PM EDT | 212.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| IWM250321P00213000 | 2024-05-10 3:30PM EDT | 213.00 | 16.48 | 16.99 | 17.35 | 0.00 | - | - | 27 | 11.67% |
| IWM250321P00214000 | 2024-05-30 10:50AM EDT | 214.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,114 | 0.00% |
| IWM250321P00215000 | 2024-06-14 11:00AM EDT | 215.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 39 | 1,792 | 0.00% |
| IWM250321P00220000 | 2024-06-14 10:25AM EDT | 220.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 4 | 1,101 | 0.00% |
| IWM250321P00225000 | 2024-06-14 10:25AM EDT | 225.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.00% |
| IWM250321P00230000 | 2024-05-31 3:40PM EDT | 230.00 | 27.06 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| IWM250321P00235000 | 2024-05-30 2:23PM EDT | 235.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00240000 | 2024-06-05 11:59AM EDT | 240.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250321P00245000 | 2024-04-29 1:30PM EDT | 245.00 | 44.78 | 42.72 | 43.15 | 0.00 | - | - | 0 | 0.00% |
| IWM250321P00250000 | 2024-04-29 1:30PM EDT | 250.00 | 49.88 | 47.67 | 48.11 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321P00260000 | 2024-03-25 2:00PM EDT | 260.00 | 53.55 | 62.02 | 62.86 | 0.00 | - | 1 | 0 | 22.04% |
| IWM250321P00270000 | 2024-05-21 3:05PM EDT | 270.00 | 61.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.