Australia markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
202.89+0.83 (+0.41%)
At close: 04:00PM EDT
202.95 +0.06 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM250321C001300002024-06-26 1:02PM EDT130.0074.0076.9177.460.00-3447.78%
IWM250321C001350002024-06-17 10:02AM EDT135.0068.0072.2072.750.00--145.61%
IWM250321C001400002024-04-19 3:38PM EDT140.0059.600.000.000.00-230.00%
IWM250321C001450002024-06-13 11:02AM EDT145.0061.9762.8763.420.00-11241.49%
IWM250321C001500002024-06-20 3:50PM EDT150.0055.6558.2558.810.00-111439.52%
IWM250321C001550002024-05-22 11:31AM EDT155.0058.7551.5352.060.00-1232.10%
IWM250321C001600002024-06-24 9:43AM EDT160.0047.9049.1749.730.00-1635.77%
IWM250321C001650002024-06-18 9:37AM EDT165.0042.9544.7545.300.00-1534.03%
IWM250321C001700002024-06-18 10:06AM EDT170.0038.4040.4140.960.00-51832.36%
IWM250321C001750002024-06-28 9:33AM EDT175.0037.1036.2136.76+1.70+4.80%65630.84%
IWM250321C001800002024-06-27 11:24AM EDT180.0033.0032.1532.69+2.60+8.55%52629.40%
IWM250321C001850002024-06-28 11:15AM EDT185.0028.3028.2728.80-3.10-9.87%44528.07%
IWM250321C001900002024-06-14 11:24AM EDT190.0022.1924.6025.110.00-112326.86%
IWM250321C001910002024-06-26 9:50AM EDT191.0021.7823.8924.410.00-1526.65%
IWM250321C001920002024-06-14 11:17AM EDT192.0020.8323.1923.700.00-410726.41%
IWM250321C001930002024-05-16 12:41PM EDT193.0028.3519.8520.250.00-167121.95%
IWM250321C001940002024-06-07 9:55AM EDT194.0021.7221.8122.330.00-116925.98%
IWM250321C001950002024-06-28 9:53AM EDT195.0021.4921.1421.65+1.67+8.43%128025.76%
IWM250321C001960002024-06-26 10:45AM EDT196.0018.4020.4720.990.00-110125.55%
IWM250321C001970002024-05-20 10:34AM EDT197.0025.4818.7619.270.00-11723.76%
IWM250321C001980002024-06-24 11:19AM EDT198.0019.4219.1819.690.00-15625.14%
IWM250321C001990002024-06-27 10:17AM EDT199.0017.5018.5619.060.00-11,52624.94%
IWM250321C002000002024-06-28 1:22PM EDT200.0017.9017.9418.44+1.10+6.55%54,45224.75%
IWM250321C002010002024-06-18 3:09PM EDT201.0016.6117.3317.820.00-53324.55%
IWM250321C002020002024-06-27 3:21PM EDT202.0016.0916.7317.220.00-45124.36%
IWM250321C002030002024-06-17 2:11PM EDT203.0015.5216.1516.630.00-105724.17%
IWM250321C002040002024-06-28 11:42AM EDT204.0015.8815.5816.05+1.57+10.97%10517323.99%
IWM250321C002050002024-06-18 12:18PM EDT205.0014.8415.0215.490.00-910,06523.82%
IWM250321C002060002024-06-28 3:49PM EDT206.0014.0914.4714.94-2.95-17.31%601,06123.65%
IWM250321C002070002024-06-12 9:41AM EDT207.0016.5513.9414.400.00-1033523.49%
IWM250321C002080002024-06-27 1:22PM EDT208.0012.7513.4113.870.00-33,07723.32%
IWM250321C002090002024-06-25 1:51PM EDT209.0012.1012.9013.360.00-148923.17%
IWM250321C002100002024-06-27 10:04AM EDT210.0011.6112.4012.860.00-21,19623.02%
IWM250321C002110002024-06-18 1:20PM EDT211.0011.5911.9212.360.00-2620822.86%
IWM250321C002120002024-06-27 4:00PM EDT212.0011.3111.4511.870.00-2411,41922.70%
IWM250321C002130002024-06-18 1:20PM EDT213.0010.6711.1311.380.00-8144122.52%
IWM250321C002140002024-06-28 10:44AM EDT214.0011.1910.6810.93+0.92+8.96%4112822.39%
IWM250321C002150002024-06-28 3:57PM EDT215.0010.1810.2410.48-0.24-2.30%435,28022.24%
IWM250321C002200002024-06-28 3:09PM EDT220.007.908.268.50+0.05+0.64%2814,76121.67%
IWM250321C002250002024-06-28 1:51PM EDT225.006.266.586.80+0.56+9.82%317,86521.17%
IWM250321C002300002024-06-28 2:28PM EDT230.004.965.195.40+0.12+2.48%55,10820.78%
IWM250321C002350002024-06-28 2:31PM EDT235.004.044.054.16+0.55+15.76%649520.28%
IWM250321C002400002024-06-28 10:36AM EDT240.003.393.143.32+0.58+20.64%69,03120.19%
IWM250321C002450002024-06-28 9:30AM EDT245.002.662.422.58+0.46+20.91%1,5012,85719.99%
IWM250321C002500002024-06-28 3:19PM EDT250.001.751.862.00-0.04-2.23%155,50519.85%
IWM250321C002550002024-06-25 11:28AM EDT255.001.341.421.560.00-11,27019.79%
IWM250321C002600002024-06-27 11:40AM EDT260.000.981.091.210.00-535919.75%
IWM250321C002650002024-06-26 12:44PM EDT265.000.790.850.960.00-1013919.83%
IWM250321C002700002024-06-26 3:48PM EDT270.000.630.670.770.00-2054319.96%
IWM250321C002750002024-06-28 3:32PM EDT275.000.530.530.62+0.01+1.92%31,98820.11%
IWM250321C002800002024-06-25 3:31PM EDT280.000.450.430.520.00-242,33220.39%
IWM250321C002850002024-06-28 11:44AM EDT285.000.400.360.44+0.05+14.29%625020.69%
IWM250321C002900002024-06-25 9:48AM EDT290.000.350.300.380.00-3048521.03%
IWM250321C002950002024-06-26 10:38AM EDT295.000.280.260.330.00-64421.39%
IWM250321C003000002024-06-28 3:12PM EDT300.000.260.240.290.00-202,33921.75%
IWM250321C003050002024-06-18 12:41PM EDT305.000.270.190.260.00-17922.14%
IWM250321C003100002024-06-27 11:45AM EDT310.000.200.160.230.00-2459822.51%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM250321P001000002024-06-25 10:02AM EDT100.000.310.260.320.00-71039.70%
IWM250321P001050002024-06-11 12:51PM EDT105.000.320.310.370.00-19220838.06%
IWM250321P001100002024-05-22 11:28AM EDT110.000.360.420.460.00--2536.91%
IWM250321P001150002024-06-25 12:59PM EDT115.000.520.420.490.00-23,50734.89%
IWM250321P001200002024-06-26 10:11AM EDT120.000.580.490.560.00-112,27733.33%
IWM250321P001250002024-06-10 12:07PM EDT125.000.600.570.650.00-13431.91%
IWM250321P001300002024-05-13 9:40AM EDT130.000.740.660.720.00-51030.26%
IWM250321P001350002024-05-24 9:36AM EDT135.000.920.900.940.00-16165229.61%
IWM250321P001400002024-06-21 11:11AM EDT140.001.060.890.980.00-26,43027.64%
IWM250321P001450002024-06-17 10:24AM EDT145.001.361.051.150.00-6025,26826.39%
IWM250321P001500002024-06-20 9:30AM EDT150.001.481.241.350.00-127625.17%
IWM250321P001550002024-06-25 3:40PM EDT155.001.751.491.610.00-1443,60224.05%
IWM250321P001600002024-06-28 12:13PM EDT160.001.911.801.93-0.26-11.98%133,86322.97%
IWM250321P001650002024-06-21 2:42PM EDT165.002.652.192.330.00-84711,70121.96%
IWM250321P001700002024-06-27 9:48AM EDT170.002.992.692.840.00-121,12321.01%
IWM250321P001750002024-06-27 2:07PM EDT175.003.693.323.480.00-1,00014,54520.12%
IWM250321P001800002024-06-28 10:44AM EDT180.004.114.114.29-0.71-14.73%2,00027,78519.30%
IWM250321P001850002024-06-28 10:19AM EDT185.005.165.095.28-0.90-14.85%220,01318.50%
IWM250321P001900002024-06-28 4:03PM EDT190.006.416.296.49-1.05-14.08%37,34417.72%
IWM250321P001910002024-06-24 10:30AM EDT191.007.196.566.760.00-12,52317.56%
IWM250321P001920002024-06-25 11:30AM EDT192.008.026.837.040.00-371,93917.41%
IWM250321P001930002024-06-25 11:30AM EDT193.008.347.127.330.00-441,70317.25%
IWM250321P001940002024-06-25 11:55AM EDT194.008.657.427.640.00-12,11917.11%
IWM250321P001950002024-06-28 9:36AM EDT195.007.597.737.95-0.90-10.60%513,70716.95%
IWM250321P001960002024-06-25 10:46AM EDT196.009.338.048.270.00-15,59616.79%
IWM250321P001970002024-05-22 2:50PM EDT197.008.359.499.610.00-32,37418.14%
IWM250321P001980002024-06-24 10:30AM EDT198.009.508.738.960.00-192516.48%
IWM250321P001990002024-06-25 10:46AM EDT199.0010.479.089.320.00-135116.33%
IWM250321P002000002024-06-28 2:03PM EDT200.009.969.469.69-1.13-10.19%4313,41516.17%
IWM250321P002010002024-06-27 2:48PM EDT201.0010.709.8410.080.00-2041116.02%
IWM250321P002020002024-06-28 11:48AM EDT202.0010.3510.2310.47-1.27-10.93%41,53415.85%
IWM250321P002030002024-06-25 10:45AM EDT203.0012.1910.6410.880.00-776,41015.68%
IWM250321P002040002024-06-25 10:46AM EDT204.0012.6511.0611.320.00-413,47115.55%
IWM250321P002050002024-06-25 10:46AM EDT205.0013.1211.5011.750.00-4127,89515.37%
IWM250321P002060002024-06-25 11:45AM EDT206.0013.6411.9412.200.00-221715.21%
IWM250321P002070002024-06-27 10:43AM EDT207.0013.4512.4212.670.00-535015.05%
IWM250321P002080002024-06-24 1:52PM EDT208.0014.1212.8913.160.00-2,8112,92614.90%
IWM250321P002090002024-06-11 10:36AM EDT209.0015.7513.3113.750.00-381714.87%
IWM250321P002100002024-06-26 12:00PM EDT210.0015.5913.8314.260.00-17,33014.70%
IWM250321P002110002024-06-27 1:16PM EDT211.0015.6814.3414.790.00-110314.54%
IWM250321P002120002024-06-17 11:52AM EDT212.0018.1614.8815.330.00-13014.37%
IWM250321P002130002024-05-10 3:30PM EDT213.0016.4816.9917.350.00--2716.41%
IWM250321P002140002024-06-17 11:52AM EDT214.0019.4816.0016.460.00-11,11414.02%
IWM250321P002150002024-06-20 10:32AM EDT215.0017.9216.5817.050.00-391,79413.84%
IWM250321P002200002024-06-26 10:13AM EDT220.0022.3919.7320.240.00-11,10112.93%
IWM250321P002250002024-06-14 10:25AM EDT225.0027.4223.3023.820.00-511311.85%
IWM250321P002300002024-05-31 3:40PM EDT230.0027.0627.2927.810.00-119510.52%
IWM250321P002350002024-05-30 2:23PM EDT235.0031.3731.7132.200.00-108.30%
IWM250321P002400002024-06-05 11:59AM EDT240.0036.1336.5637.070.00-120.00%
IWM250321P002450002024-04-29 1:30PM EDT245.0044.7842.7243.150.00--015.63%
IWM250321P002500002024-04-29 1:30PM EDT250.0049.8847.6748.110.00-2016.70%
IWM250321P002600002024-03-25 2:00PM EDT260.0053.5562.0262.860.00-1031.20%
IWM250321P002700002024-05-21 3:05PM EDT270.0061.8270.0570.550.00-1028.77%