iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250331C00140000 | 2024-06-04 10:35AM EDT | 140.00 | 67.50 | 67.54 | 68.15 | 0.00 | - | 5 | 6 | 42.95% |
| IWM250331C00145000 | 2024-06-24 9:54AM EDT | 145.00 | 62.40 | 62.90 | 63.50 | 0.00 | - | 1 | 2 | 40.94% |
| IWM250331C00150000 | 2024-06-20 10:13AM EDT | 150.00 | 56.94 | 58.29 | 58.90 | 0.00 | - | 2 | 12 | 39.02% |
| IWM250331C00155000 | 2024-04-23 10:53AM EDT | 155.00 | 51.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250331C00160000 | 2024-05-15 12:35PM EDT | 160.00 | 55.75 | 45.46 | 46.02 | 0.00 | - | 1 | 0 | 26.15% |
| IWM250331C00165000 | 2024-06-21 1:58PM EDT | 165.00 | 42.60 | 44.82 | 45.43 | 0.00 | - | 1 | 3 | 33.67% |
| IWM250331C00170000 | 2024-06-21 10:37AM EDT | 170.00 | 38.09 | 40.52 | 41.13 | 0.00 | - | 2 | 1 | 32.10% |
| IWM250331C00175000 | 2024-06-25 10:56AM EDT | 175.00 | 34.50 | 36.34 | 36.94 | 0.00 | - | 1 | 38 | 30.60% |
| IWM250331C00180000 | 2024-06-28 9:40AM EDT | 180.00 | 33.53 | 32.30 | 32.90 | +1.48 | +4.62% | 7 | 27 | 29.22% |
| IWM250331C00183000 | 2024-04-23 10:43AM EDT | 183.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM250331C00185000 | 2024-06-20 1:06PM EDT | 185.00 | 26.66 | 28.43 | 29.02 | 0.00 | - | 2 | 8 | 27.92% |
| IWM250331C00186000 | 2024-05-15 1:07PM EDT | 186.00 | 34.26 | 24.72 | 25.20 | 0.00 | - | 1 | 4 | 22.71% |
| IWM250331C00189000 | 2024-05-13 10:31AM EDT | 189.00 | 29.90 | 26.48 | 27.31 | 0.00 | - | 2 | 2 | 28.89% |
| IWM250331C00190000 | 2024-06-24 11:22AM EDT | 190.00 | 24.90 | 24.77 | 25.35 | 0.00 | - | 2 | 43 | 26.74% |
| IWM250331C00191000 | 2024-06-14 1:30PM EDT | 191.00 | 21.62 | 24.06 | 24.64 | 0.00 | - | 1 | 0 | 26.51% |
| IWM250331C00192000 | 2024-06-18 3:59PM EDT | 192.00 | 22.37 | 23.37 | 23.94 | 0.00 | - | 1 | 1 | 26.29% |
| IWM250331C00193000 | 2024-06-25 11:14AM EDT | 193.00 | 21.41 | 22.68 | 23.24 | 0.00 | - | 3 | 7 | 26.06% |
| IWM250331C00194000 | 2024-06-28 11:11AM EDT | 194.00 | 22.20 | 22.00 | 22.56 | +1.89 | +9.31% | 5 | 15 | 25.85% |
| IWM250331C00195000 | 2024-06-12 10:33AM EDT | 195.00 | 25.12 | 21.33 | 21.89 | 0.00 | - | 15 | 24 | 25.64% |
| IWM250331C00196000 | 2024-05-17 9:50AM EDT | 196.00 | 25.99 | 18.18 | 18.61 | 0.00 | - | 1 | 1 | 21.57% |
| IWM250331C00197000 | 2024-05-01 3:02PM EDT | 197.00 | 20.95 | 22.75 | 23.20 | 0.00 | - | - | 0 | 29.07% |
| IWM250331C00198000 | 2024-06-28 9:34AM EDT | 198.00 | 20.58 | 19.38 | 19.95 | +0.93 | +4.73% | 1 | 84 | 25.06% |
| IWM250331C00199000 | 2024-06-28 9:34AM EDT | 199.00 | 20.13 | 18.75 | 19.32 | +1.10 | +5.78% | 1 | 84 | 24.86% |
| IWM250331C00200000 | 2024-06-27 1:04PM EDT | 200.00 | 19.45 | 18.14 | 18.60 | +1.96 | +11.21% | 1 | 95 | 24.53% |
| IWM250331C00201000 | 2024-06-27 3:48PM EDT | 201.00 | 19.00 | 17.53 | 18.09 | +1.91 | +11.18% | 1 | 38 | 24.49% |
| IWM250331C00202000 | 2024-06-28 1:14PM EDT | 202.00 | 17.00 | 16.94 | 17.47 | -0.27 | -1.56% | 3 | 35 | 24.27% |
| IWM250331C00203000 | 2024-06-24 2:54PM EDT | 203.00 | 17.83 | 16.36 | 16.89 | +1.15 | +6.89% | 1 | 25 | 24.10% |
| IWM250331C00204000 | 2024-06-20 11:20AM EDT | 204.00 | 15.25 | 15.79 | 16.31 | 0.00 | - | 5 | 14 | 23.92% |
| IWM250331C00205000 | 2024-06-17 12:53PM EDT | 205.00 | 13.72 | 15.23 | 15.75 | 0.00 | - | 22 | 29 | 23.76% |
| IWM250331C00206000 | 2024-06-24 3:15PM EDT | 206.00 | 14.73 | 14.68 | 15.17 | 0.00 | - | 1 | 2 | 23.55% |
| IWM250331C00207000 | 2024-06-20 1:08PM EDT | 207.00 | 13.13 | 14.15 | 14.63 | 0.00 | - | 1 | 1,006 | 23.39% |
| IWM250331C00208000 | 2024-06-13 2:44PM EDT | 208.00 | 13.51 | 13.63 | 14.13 | 0.00 | - | 1 | 11 | 23.27% |
| IWM250331C00209000 | 2024-06-18 11:34AM EDT | 209.00 | 12.59 | 13.12 | 13.62 | 0.00 | - | 1 | 5 | 23.12% |
| IWM250331C00210000 | 2024-06-28 9:38AM EDT | 210.00 | 13.50 | 12.62 | 13.12 | +2.37 | +21.29% | 4 | 16 | 22.97% |
| IWM250331C00211000 | 2024-06-26 11:15AM EDT | 211.00 | 13.00 | 12.13 | 12.64 | +2.30 | +21.50% | 3 | 10 | 22.84% |
| IWM250331C00212000 | 2024-06-20 9:49AM EDT | 212.00 | 11.62 | 11.65 | 12.16 | 0.00 | - | 25 | 27 | 22.70% |
| IWM250331C00214000 | 2024-05-03 11:14AM EDT | 214.00 | 12.86 | 12.93 | 13.33 | 0.00 | - | 4 | 3 | 25.43% |
| IWM250331C00215000 | 2024-06-17 12:54PM EDT | 215.00 | 9.22 | 10.42 | 10.76 | 0.00 | - | 10 | 11 | 22.24% |
| IWM250331C00219000 | 2024-05-15 1:07PM EDT | 219.00 | 13.66 | 7.43 | 7.75 | 0.00 | - | 1 | 1 | 19.69% |
| IWM250331C00220000 | 2024-06-27 9:49AM EDT | 220.00 | 8.00 | 8.44 | 8.76 | +0.07 | +0.88% | 1 | 9 | 21.67% |
| IWM250331C00221000 | 2024-06-26 9:31AM EDT | 221.00 | 6.87 | 8.08 | 8.39 | 0.00 | - | 1 | 21 | 21.56% |
| IWM250331C00222000 | 2024-04-04 4:05PM EDT | 222.00 | 11.95 | 9.69 | 10.17 | 0.00 | - | 2 | 1 | 24.68% |
| IWM250331C00223000 | 2024-06-07 9:36AM EDT | 223.00 | 7.20 | 7.39 | 7.70 | 0.00 | - | 1 | 1 | 21.37% |
| IWM250331C00224000 | 2024-06-13 10:20AM EDT | 224.00 | 7.10 | 7.07 | 7.37 | 0.00 | - | 45 | 101 | 21.27% |
| IWM250331C00225000 | 2024-06-28 2:25PM EDT | 225.00 | 6.51 | 6.75 | 7.06 | -0.04 | -0.61% | 2 | 43 | 21.20% |
| IWM250331C00226000 | 2024-06-12 3:29PM EDT | 226.00 | 7.10 | 6.45 | 6.75 | 0.00 | - | 2 | 2 | 21.10% |
| IWM250331C00227000 | 2024-06-04 11:06AM EDT | 227.00 | 6.50 | 6.16 | 6.46 | 0.00 | - | 1 | 6 | 21.03% |
| IWM250331C00228000 | 2024-04-09 12:25PM EDT | 228.00 | 10.28 | 8.68 | 9.08 | 0.00 | - | 2 | 3 | 25.58% |
| IWM250331C00229000 | 2024-06-03 10:34AM EDT | 229.00 | 6.83 | 5.61 | 5.90 | 0.00 | - | 2 | 3 | 20.87% |
| IWM250331C00230000 | 2024-06-13 3:00PM EDT | 230.00 | 5.45 | 5.35 | 5.64 | 0.00 | - | 2 | 114 | 20.81% |
| IWM250331C00231000 | 2024-05-30 11:13AM EDT | 231.00 | 6.13 | 5.10 | 5.38 | 0.00 | - | 1 | 102 | 20.73% |
| IWM250331C00232000 | 2024-05-30 11:13AM EDT | 232.00 | 5.88 | 4.86 | 5.14 | 0.00 | - | 1 | 504 | 20.66% |
| IWM250331C00235000 | 2024-06-25 3:17PM EDT | 235.00 | 3.88 | 4.20 | 4.47 | 0.00 | - | 57 | 262 | 20.49% |
| IWM250331C00240000 | 2024-06-25 11:25AM EDT | 240.00 | 3.01 | 3.27 | 3.51 | 0.00 | - | 1 | 104 | 20.22% |
| IWM250331C00245000 | 2024-06-27 11:07AM EDT | 245.00 | 2.28 | 2.53 | 2.77 | 0.00 | - | 20 | 118 | 20.07% |
| IWM250331C00250000 | 2024-06-26 3:50PM EDT | 250.00 | 1.74 | 1.95 | 2.17 | 0.00 | - | 11 | 257 | 19.94% |
| IWM250331C00255000 | 2024-06-25 11:23AM EDT | 255.00 | 1.46 | 1.50 | 1.70 | 0.00 | - | 2 | 665 | 19.87% |
| IWM250331C00260000 | 2024-06-20 3:44PM EDT | 260.00 | 1.23 | 1.16 | 1.34 | 0.00 | - | 1 | 366 | 19.86% |
| IWM250331C00265000 | 2024-06-18 10:09AM EDT | 265.00 | 0.94 | 0.90 | 1.06 | 0.00 | - | 1 | 304 | 19.89% |
| IWM250331C00270000 | 2024-05-30 9:45AM EDT | 270.00 | 0.89 | 0.71 | 0.86 | 0.00 | - | 1 | 293 | 20.03% |
| IWM250331C00275000 | 2024-06-27 9:51AM EDT | 275.00 | 0.60 | 0.56 | 0.70 | 0.00 | - | 1 | 49 | 20.19% |
| IWM250331C00280000 | 2024-06-28 1:45PM EDT | 280.00 | 0.50 | 0.46 | 0.58 | -0.08 | -13.79% | 10 | 37 | 20.41% |
| IWM250331C00285000 | 2024-06-28 1:45PM EDT | 285.00 | 0.40 | 0.38 | 0.50 | -0.07 | -14.89% | 10 | 30 | 20.75% |
| IWM250331C00290000 | 2024-05-01 3:09PM EDT | 290.00 | 0.51 | 0.35 | 0.59 | 0.00 | - | 1 | 1 | 22.22% |
| IWM250331C00295000 | 2024-06-18 1:51PM EDT | 295.00 | 0.34 | 0.27 | 0.38 | 0.00 | - | 9 | 3 | 21.46% |
| IWM250331C00300000 | 2024-06-26 1:12PM EDT | 300.00 | 0.27 | 0.23 | 0.33 | 0.00 | - | 50 | 91 | 21.75% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250331P00140000 | 2024-06-25 10:50AM EDT | 140.00 | 1.12 | 0.92 | 1.05 | 0.00 | - | 2 | 51 | 27.54% |
| IWM250331P00145000 | 2024-06-17 10:31AM EDT | 145.00 | 1.40 | 1.08 | 1.22 | 0.00 | - | 2 | 5 | 26.27% |
| IWM250331P00150000 | 2024-06-13 3:09PM EDT | 150.00 | 1.40 | 1.29 | 1.44 | 0.00 | - | 6 | 62 | 25.10% |
| IWM250331P00155000 | 2024-06-28 10:45AM EDT | 155.00 | 1.59 | 1.54 | 1.70 | -0.22 | -12.15% | 1 | 14 | 23.95% |
| IWM250331P00160000 | 2024-06-17 10:30AM EDT | 160.00 | 2.48 | 1.86 | 2.04 | 0.00 | - | 15 | 138 | 22.91% |
| IWM250331P00165000 | 2024-06-14 12:31PM EDT | 165.00 | 3.01 | 2.26 | 2.46 | 0.00 | - | 2 | 21 | 21.92% |
| IWM250331P00170000 | 2024-06-28 11:04AM EDT | 170.00 | 2.93 | 2.77 | 2.99 | -0.16 | -5.18% | 3 | 283 | 21.00% |
| IWM250331P00175000 | 2024-06-25 2:39PM EDT | 175.00 | 4.02 | 3.41 | 3.65 | 0.00 | - | 4 | 168 | 20.13% |
| IWM250331P00180000 | 2024-06-27 3:24PM EDT | 180.00 | 4.63 | 4.22 | 4.47 | 0.00 | - | 1 | 217 | 19.30% |
| IWM250331P00182000 | 2024-06-13 3:49PM EDT | 182.00 | 4.90 | 4.59 | 4.85 | 0.00 | - | 1 | 16 | 18.99% |
| IWM250331P00183000 | 2024-06-03 12:25PM EDT | 183.00 | 5.28 | 4.79 | 5.05 | 0.00 | - | 7 | 9 | 18.82% |
| IWM250331P00184000 | 2024-06-03 12:16PM EDT | 184.00 | 5.43 | 4.99 | 5.26 | 0.00 | - | 3 | 5 | 18.67% |
| IWM250331P00185000 | 2024-06-10 9:30AM EDT | 185.00 | 6.30 | 5.21 | 5.47 | 0.00 | - | 1 | 17 | 18.50% |
| IWM250331P00186000 | 2024-06-10 3:55PM EDT | 186.00 | 6.10 | 5.43 | 5.70 | 0.00 | - | 1 | 3 | 18.35% |
| IWM250331P00187000 | 2024-06-28 11:43AM EDT | 187.00 | 5.84 | 5.66 | 5.94 | +0.24 | +4.29% | 1,000 | 2 | 18.20% |
| IWM250331P00188000 | 2024-06-12 9:32AM EDT | 188.00 | 5.60 | 5.90 | 6.18 | 0.00 | - | 1 | 10 | 18.04% |
| IWM250331P00190000 | 2024-06-28 12:51PM EDT | 190.00 | 6.59 | 6.41 | 6.70 | -0.45 | -6.39% | 2 | 3,640 | 17.74% |
| IWM250331P00191000 | 2024-06-07 2:40PM EDT | 191.00 | 7.57 | 6.68 | 6.97 | 0.00 | - | 1 | 30 | 17.58% |
| IWM250331P00192000 | 2024-06-03 11:35AM EDT | 192.00 | 7.17 | 6.96 | 7.26 | 0.00 | - | 1 | 2 | 17.44% |
| IWM250331P00193000 | 2024-04-04 3:45PM EDT | 193.00 | 9.75 | 9.13 | 9.55 | 0.00 | - | 2 | 1 | 20.34% |
| IWM250331P00194000 | 2024-05-01 1:57PM EDT | 194.00 | 11.80 | 7.30 | 7.64 | 0.00 | - | 3 | 4 | 16.79% |
| IWM250331P00195000 | 2024-06-24 10:06AM EDT | 195.00 | 8.55 | 7.87 | 8.17 | 0.00 | - | 4 | 192 | 16.97% |
| IWM250331P00196000 | 2024-06-12 9:36AM EDT | 196.00 | 7.60 | 8.19 | 8.50 | 0.00 | - | 1 | 61 | 16.82% |
| IWM250331P00197000 | 2024-06-05 3:57PM EDT | 197.00 | 8.60 | 8.53 | 8.84 | 0.00 | - | 4 | 140 | 16.67% |
| IWM250331P00198000 | 2024-05-30 12:06PM EDT | 198.00 | 9.20 | 8.87 | 9.19 | 0.00 | - | 1 | 1 | 16.52% |
| IWM250331P00199000 | 2024-06-03 9:32AM EDT | 199.00 | 8.60 | 9.23 | 9.55 | 0.00 | - | 1 | 1 | 16.36% |
| IWM250331P00200000 | 2024-06-17 12:57PM EDT | 200.00 | 11.46 | 9.60 | 9.93 | 0.00 | - | 5 | 17 | 16.22% |
| IWM250331P00201000 | 2024-06-24 9:48AM EDT | 201.00 | 11.00 | 9.99 | 10.31 | 0.00 | - | 1 | 1,002 | 16.05% |
| IWM250331P00202000 | 2024-06-03 9:58AM EDT | 202.00 | 10.05 | 10.38 | 10.71 | 0.00 | - | 1 | 11 | 15.90% |
| IWM250331P00203000 | 2024-05-24 9:46AM EDT | 203.00 | 11.13 | 12.14 | 12.31 | 0.00 | - | 1 | 1 | 17.44% |
| IWM250331P00204000 | 2024-06-14 9:30AM EDT | 204.00 | 13.02 | 11.21 | 11.55 | 0.00 | - | 3 | 20 | 15.59% |
| IWM250331P00205000 | 2024-06-17 11:13AM EDT | 205.00 | 14.41 | 11.65 | 11.99 | 0.00 | - | 1 | 7 | 15.43% |
| IWM250331P00206000 | 2024-05-24 9:46AM EDT | 206.00 | 12.37 | 13.55 | 13.73 | 0.00 | - | 1 | 2 | 17.11% |
| IWM250331P00212000 | 2024-05-13 11:12AM EDT | 212.00 | 15.33 | 14.69 | 15.07 | 0.00 | - | 1 | 1 | 13.72% |
| IWM250331P00215000 | 2024-04-18 9:56AM EDT | 215.00 | 25.04 | 15.35 | 15.78 | 0.00 | - | - | 6 | 11.57% |
| IWM250331P00218000 | 2024-05-06 12:11PM EDT | 218.00 | 19.75 | 18.08 | 18.60 | 0.00 | - | 2 | 1 | 12.53% |
| IWM250331P00220000 | 2024-06-20 9:36AM EDT | 220.00 | 22.10 | 19.83 | 20.39 | 0.00 | - | 3 | 25 | 12.96% |
| IWM250331P00225000 | 2024-05-15 3:01PM EDT | 225.00 | 20.95 | 27.04 | 27.56 | 0.00 | - | - | 10 | 18.62% |
| IWM250331P00227000 | 2024-05-13 3:36PM EDT | 227.00 | 25.30 | 24.14 | 25.02 | 0.00 | - | 2 | 1 | 10.19% |
| IWM250331P00230000 | 2024-06-11 3:48PM EDT | 230.00 | 29.91 | 27.33 | 27.90 | 0.00 | - | 1 | 3 | 10.63% |
| IWM250331P00231000 | 2024-05-20 12:13PM EDT | 231.00 | 24.57 | 30.17 | 30.85 | 0.00 | - | - | 1 | 15.82% |
| IWM250331P00232000 | 2024-05-29 12:14PM EDT | 232.00 | 30.64 | 29.48 | 29.96 | 0.00 | - | 2 | 4 | 11.37% |
| IWM250331P00235000 | 2024-05-22 12:30PM EDT | 235.00 | 28.25 | 34.19 | 34.74 | 0.00 | - | 150 | 0 | 16.85% |
© 2024 Yahoo. All rights reserved.