iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM251219C00085000 | 2024-03-18 9:46AM EDT | 85.00 | 119.87 | 110.45 | 113.80 | 0.00 | - | 2 | 12 | 0.00% |
| IWM251219C00095000 | 2024-02-12 10:56AM EDT | 95.00 | 111.00 | 113.48 | 117.19 | 0.00 | - | 3 | 115 | 59.89% |
| IWM251219C00100000 | 2024-06-17 9:30AM EDT | 100.00 | 103.22 | 106.42 | 108.89 | 0.00 | - | 1 | 40 | 52.68% |
| IWM251219C00110000 | 2024-02-12 11:01AM EDT | 110.00 | 98.08 | 100.15 | 103.59 | 0.00 | - | 1 | 5 | 54.01% |
| IWM251219C00115000 | 2023-12-04 1:23PM EDT | 115.00 | 78.60 | 84.82 | 89.81 | 0.00 | - | 1 | 0 | 32.10% |
| IWM251219C00120000 | 2024-04-22 9:43AM EDT | 120.00 | 80.97 | 92.64 | 96.08 | 0.00 | - | 10 | 23 | 53.11% |
| IWM251219C00125000 | 2024-02-20 4:31PM EDT | 125.00 | 82.38 | 89.53 | 93.17 | 0.00 | - | 5 | 9 | 53.79% |
| IWM251219C00130000 | 2024-04-30 10:16AM EDT | 130.00 | 77.21 | 81.28 | 82.30 | 0.00 | - | 22 | 36 | 43.53% |
| IWM251219C00135000 | 2024-06-14 1:50PM EDT | 135.00 | 72.10 | 75.13 | 77.61 | 0.00 | - | 4 | 85 | 41.49% |
| IWM251219C00140000 | 2024-05-15 9:43AM EDT | 140.00 | 77.86 | 67.86 | 70.10 | 0.00 | - | 10 | 48 | 34.49% |
| IWM251219C00145000 | 2024-06-24 3:51PM EDT | 145.00 | 66.55 | 66.50 | 68.99 | 0.00 | - | 1 | 796 | 38.72% |
| IWM251219C00150000 | 2024-06-25 11:02AM EDT | 150.00 | 61.15 | 62.28 | 64.76 | 0.00 | - | 2 | 2,285 | 37.40% |
| IWM251219C00155000 | 2024-06-14 1:06PM EDT | 155.00 | 55.88 | 58.13 | 60.61 | 0.00 | - | 1 | 233 | 36.16% |
| IWM251219C00160000 | 2024-06-20 3:03PM EDT | 160.00 | 52.50 | 54.05 | 56.52 | 0.00 | - | 4 | 1,448 | 34.94% |
| IWM251219C00165000 | 2024-06-11 10:23AM EDT | 165.00 | 48.19 | 50.07 | 52.53 | 0.00 | - | 1 | 84 | 33.79% |
| IWM251219C00170000 | 2024-06-26 9:48AM EDT | 170.00 | 44.21 | 46.20 | 48.63 | 0.00 | - | 1 | 1,612 | 32.69% |
| IWM251219C00175000 | 2024-06-28 9:41AM EDT | 175.00 | 42.88 | 42.43 | 44.84 | +1.78 | +4.33% | 7 | 90 | 31.64% |
| IWM251219C00180000 | 2024-06-28 10:42AM EDT | 180.00 | 40.00 | 38.80 | 41.18 | +1.79 | +4.68% | 3 | 3,594 | 30.66% |
| IWM251219C00185000 | 2024-06-26 2:36PM EDT | 185.00 | 37.51 | 35.30 | 37.64 | +3.44 | +10.10% | 5 | 12,980 | 29.72% |
| IWM251219C00190000 | 2024-06-28 11:02AM EDT | 190.00 | 32.94 | 31.96 | 34.25 | +1.44 | +4.57% | 9 | 164 | 28.83% |
| IWM251219C00195000 | 2024-06-28 3:17PM EDT | 195.00 | 29.00 | 28.77 | 31.02 | +1.68 | +6.15% | 5 | 4,830 | 28.01% |
| IWM251219C00199000 | 2024-06-14 2:22PM EDT | 199.00 | 24.70 | 26.34 | 28.55 | 0.00 | - | 2 | 17 | 27.38% |
| IWM251219C00200000 | 2024-06-26 12:12PM EDT | 200.00 | 25.02 | 25.74 | 27.95 | 0.00 | - | 4 | 9,855 | 27.23% |
| IWM251219C00201000 | 2024-06-24 9:43AM EDT | 201.00 | 25.21 | 25.16 | 27.36 | 0.00 | - | 1 | 13 | 27.08% |
| IWM251219C00202000 | 2024-04-25 10:10AM EDT | 202.00 | 23.16 | 27.20 | 29.29 | 0.00 | - | 1 | 12 | 29.53% |
| IWM251219C00203000 | 2024-05-08 3:07PM EDT | 203.00 | 27.44 | 24.03 | 24.77 | 0.00 | - | 34 | 35 | 25.32% |
| IWM251219C00204000 | 2024-06-28 10:27AM EDT | 204.00 | 25.29 | 23.45 | 25.62 | +1.29 | +5.38% | 3 | 545 | 26.64% |
| IWM251219C00205000 | 2024-06-27 10:27AM EDT | 205.00 | 22.86 | 22.90 | 25.06 | 0.00 | - | 5 | 5,462 | 26.50% |
| IWM251219C00206000 | 2024-06-18 3:20PM EDT | 206.00 | 22.40 | 22.35 | 24.50 | 0.00 | - | 500 | 516 | 26.36% |
| IWM251219C00207000 | 2024-06-17 10:40AM EDT | 207.00 | 20.00 | 21.81 | 23.95 | 0.00 | - | 1 | 13 | 26.22% |
| IWM251219C00208000 | 2024-06-27 10:26AM EDT | 208.00 | 21.11 | 21.28 | 23.41 | 0.00 | - | 4 | 1,196 | 26.09% |
| IWM251219C00209000 | 2024-06-05 10:17AM EDT | 209.00 | 22.01 | 20.76 | 22.87 | 0.00 | - | 17 | 56 | 25.95% |
| IWM251219C00210000 | 2024-06-28 4:00PM EDT | 210.00 | 21.16 | 20.24 | 22.35 | +1.71 | +8.79% | 5 | 6,642 | 25.82% |
| IWM251219C00211000 | 2024-03-27 4:10PM EDT | 211.00 | 28.20 | 20.38 | 21.24 | 0.00 | - | 1 | 1 | 25.09% |
| IWM251219C00212000 | 2024-06-07 11:57AM EDT | 212.00 | 20.34 | 19.23 | 21.31 | 0.00 | - | 1 | 3,479 | 25.56% |
| IWM251219C00213000 | 2024-05-29 10:05AM EDT | 213.00 | 20.69 | 19.01 | 19.93 | 0.00 | - | 60 | 62 | 24.54% |
| IWM251219C00214000 | 2024-05-06 11:15AM EDT | 214.00 | 22.19 | 20.53 | 21.29 | 0.00 | - | 62 | 30 | 26.31% |
| IWM251219C00215000 | 2024-06-27 3:38PM EDT | 215.00 | 18.06 | 17.81 | 19.79 | 0.00 | - | 1 | 4,811 | 25.15% |
| IWM251219C00216000 | 2024-06-14 2:22PM EDT | 216.00 | 16.29 | 17.31 | 19.35 | 0.00 | - | 1 | 14 | 25.08% |
| IWM251219C00217000 | 2024-05-07 2:59PM EDT | 217.00 | 21.41 | 18.46 | 18.89 | 0.00 | - | 38 | 88 | 24.97% |
| IWM251219C00218000 | 2024-06-10 10:44AM EDT | 218.00 | 16.74 | 16.39 | 18.42 | 0.00 | - | 2 | 203 | 24.85% |
| IWM251219C00219000 | 2024-06-18 3:03PM EDT | 219.00 | 16.12 | 15.95 | 17.96 | 0.00 | - | 79 | 715 | 24.74% |
| IWM251219C00220000 | 2024-06-24 11:26AM EDT | 220.00 | 16.35 | 15.51 | 17.50 | 0.00 | - | 2 | 9,624 | 24.61% |
| IWM251219C00221000 | 2024-06-13 10:05AM EDT | 221.00 | 16.00 | 15.11 | 17.04 | 0.00 | - | 1 | 325 | 24.48% |
| IWM251219C00222000 | 2024-06-28 11:37AM EDT | 222.00 | 15.58 | 14.87 | 16.65 | -0.93 | -5.63% | 10 | 165 | 24.42% |
| IWM251219C00223000 | 2024-06-18 3:03PM EDT | 223.00 | 14.47 | 14.28 | 16.19 | 0.00 | - | 14 | 296 | 24.28% |
| IWM251219C00224000 | 2024-06-18 3:03PM EDT | 224.00 | 14.08 | 13.88 | 15.62 | 0.00 | - | 4 | 2,797 | 24.02% |
| IWM251219C00225000 | 2024-06-28 11:37AM EDT | 225.00 | 14.34 | 13.45 | 15.37 | +1.11 | +8.39% | 10 | 4,210 | 24.08% |
| IWM251219C00230000 | 2024-06-18 3:45PM EDT | 230.00 | 11.91 | 11.82 | 13.46 | 0.00 | - | 1 | 2,791 | 23.62% |
| IWM251219C00235000 | 2024-06-25 9:52AM EDT | 235.00 | 10.10 | 10.16 | 11.75 | 0.00 | - | 2 | 1,268 | 23.22% |
| IWM251219C00240000 | 2024-06-26 1:56PM EDT | 240.00 | 8.24 | 8.75 | 10.23 | 0.00 | - | 105 | 9,217 | 22.88% |
| IWM251219C00245000 | 2024-06-18 1:43PM EDT | 245.00 | 7.75 | 7.20 | 8.91 | 0.00 | - | 137 | 7,939 | 22.60% |
| IWM251219C00250000 | 2024-06-25 11:40AM EDT | 250.00 | 6.28 | 6.48 | 7.41 | 0.00 | - | 2 | 5,792 | 21.95% |
| IWM251219C00255000 | 2024-06-28 1:28PM EDT | 255.00 | 5.67 | 5.51 | 6.05 | +0.09 | +1.61% | 1 | 4,389 | 21.27% |
| IWM251219C00260000 | 2024-06-28 10:10AM EDT | 260.00 | 5.17 | 4.68 | 5.55 | +0.27 | +5.51% | 1 | 4,358 | 21.60% |
| IWM251219C00265000 | 2024-06-20 11:48AM EDT | 265.00 | 4.20 | 3.97 | 4.81 | 0.00 | - | 160 | 596 | 21.49% |
| IWM251219C00270000 | 2024-06-24 12:03PM EDT | 270.00 | 3.77 | 3.36 | 4.17 | 0.00 | - | 6 | 1,957 | 21.41% |
| IWM251219C00275000 | 2024-06-25 3:23PM EDT | 275.00 | 2.94 | 2.84 | 3.62 | 0.00 | - | 70 | 182 | 21.34% |
| IWM251219C00280000 | 2024-06-24 10:37AM EDT | 280.00 | 2.70 | 2.41 | 3.14 | 0.00 | - | 1 | 724 | 21.30% |
| IWM251219C00285000 | 2024-06-14 10:42AM EDT | 285.00 | 2.14 | 2.04 | 2.73 | 0.00 | - | 2 | 325 | 21.27% |
| IWM251219C00290000 | 2024-06-11 9:39AM EDT | 290.00 | 2.09 | 1.73 | 2.38 | 0.00 | - | 35 | 518 | 21.27% |
| IWM251219C00295000 | 2024-06-13 11:43AM EDT | 295.00 | 1.90 | 1.47 | 2.08 | 0.00 | - | 1 | 839 | 21.28% |
| IWM251219C00300000 | 2024-06-28 3:34PM EDT | 300.00 | 1.42 | 1.24 | 1.55 | +0.02 | +1.43% | 198 | 3,213 | 20.57% |
| IWM251219C00305000 | 2024-06-20 3:48PM EDT | 305.00 | 1.27 | 1.06 | 1.59 | 0.00 | - | 2 | 666 | 21.33% |
| IWM251219C00310000 | 2024-06-28 12:57PM EDT | 310.00 | 1.12 | 0.91 | 1.42 | +0.08 | +7.69% | 6 | 1,859 | 21.45% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM251219P00085000 | 2024-06-26 12:01PM EDT | 85.00 | 0.53 | 0.33 | 0.49 | 0.00 | - | 56 | 11,590 | 35.96% |
| IWM251219P00086000 | 2024-06-26 9:42AM EDT | 86.00 | 0.54 | 0.34 | 0.67 | 0.00 | - | 1 | 413 | 37.40% |
| IWM251219P00087000 | 2024-05-08 11:42AM EDT | 87.00 | 0.55 | 0.44 | 0.54 | 0.00 | - | 1 | 1,940 | 35.65% |
| IWM251219P00088000 | 2024-01-26 1:28PM EDT | 88.00 | 0.85 | 0.50 | 1.11 | 0.00 | - | 1,780 | 1,941 | 40.00% |
| IWM251219P00089000 | 2024-06-26 10:42AM EDT | 89.00 | 0.60 | 0.39 | 0.72 | 0.00 | - | 2,000 | 3,070 | 36.50% |
| IWM251219P00090000 | 2024-05-10 11:54AM EDT | 90.00 | 0.58 | 0.49 | 0.60 | 0.00 | - | 5 | 9,685 | 34.94% |
| IWM251219P00095000 | 2024-06-28 9:50AM EDT | 95.00 | 0.66 | 0.48 | 0.83 | -0.02 | -2.94% | 7 | 8,646 | 34.77% |
| IWM251219P00100000 | 2024-06-26 10:23AM EDT | 100.00 | 0.82 | 0.58 | 0.93 | 0.00 | - | 251 | 6,610 | 33.36% |
| IWM251219P00105000 | 2024-06-26 11:55AM EDT | 105.00 | 0.95 | 0.68 | 1.05 | 0.00 | - | 34 | 10,171 | 32.07% |
| IWM251219P00110000 | 2024-06-26 1:38PM EDT | 110.00 | 1.10 | 0.80 | 1.19 | 0.00 | - | 213 | 5,509 | 30.87% |
| IWM251219P00115000 | 2024-06-26 10:53AM EDT | 115.00 | 1.26 | 0.93 | 1.34 | 0.00 | - | 4 | 3,722 | 29.66% |
| IWM251219P00120000 | 2024-06-28 12:15PM EDT | 120.00 | 1.34 | 1.08 | 1.51 | -0.18 | -11.84% | 2 | 14,063 | 28.51% |
| IWM251219P00125000 | 2024-06-21 2:10PM EDT | 125.00 | 1.71 | 1.27 | 1.73 | 0.00 | - | 4 | 9,708 | 27.50% |
| IWM251219P00130000 | 2024-06-14 1:54PM EDT | 130.00 | 2.02 | 1.49 | 1.98 | 0.00 | - | 492 | 4,253 | 26.52% |
| IWM251219P00135000 | 2024-06-26 10:53AM EDT | 135.00 | 2.21 | 1.86 | 2.27 | 0.00 | - | 2 | 19,708 | 25.59% |
| IWM251219P00140000 | 2024-06-27 2:20PM EDT | 140.00 | 2.50 | 2.07 | 2.61 | 0.00 | - | 7,000 | 59,000 | 24.70% |
| IWM251219P00145000 | 2024-06-18 2:42PM EDT | 145.00 | 2.89 | 2.42 | 3.01 | 0.00 | - | 103 | 19,033 | 23.86% |
| IWM251219P00150000 | 2024-06-27 9:58AM EDT | 150.00 | 3.37 | 2.84 | 3.47 | 0.00 | - | 2 | 58,926 | 23.04% |
| IWM251219P00155000 | 2024-06-18 11:39AM EDT | 155.00 | 3.93 | 3.34 | 4.02 | 0.00 | - | 21 | 17,640 | 22.29% |
| IWM251219P00160000 | 2024-06-12 12:59PM EDT | 160.00 | 4.09 | 3.93 | 4.66 | 0.00 | - | 41 | 22,624 | 21.57% |
| IWM251219P00165000 | 2024-06-27 11:44AM EDT | 165.00 | 5.42 | 4.61 | 5.38 | 0.00 | - | 3,000 | 27,809 | 20.84% |
| IWM251219P00170000 | 2024-06-27 1:19PM EDT | 170.00 | 6.22 | 5.42 | 6.23 | 0.00 | - | 1 | 25,668 | 20.16% |
| IWM251219P00175000 | 2024-06-25 11:40AM EDT | 175.00 | 7.54 | 6.34 | 7.20 | 0.00 | - | 207 | 36,399 | 19.49% |
| IWM251219P00180000 | 2024-06-28 10:13AM EDT | 180.00 | 7.88 | 7.43 | 8.30 | -0.35 | -4.25% | 1 | 47,565 | 18.82% |
| IWM251219P00185000 | 2024-06-28 10:29AM EDT | 185.00 | 9.10 | 8.63 | 9.57 | -0.92 | -9.18% | 900 | 20,053 | 18.19% |
| IWM251219P00190000 | 2024-06-28 12:14PM EDT | 190.00 | 10.58 | 10.02 | 11.00 | -0.51 | -4.60% | 2,000 | 34,513 | 17.54% |
| IWM251219P00195000 | 2024-06-21 3:45PM EDT | 195.00 | 13.19 | 11.25 | 12.93 | 0.00 | - | 113 | 25,799 | 17.24% |
| IWM251219P00199000 | 2024-06-24 2:21PM EDT | 199.00 | 14.26 | 12.64 | 14.38 | 0.00 | - | 1 | 755 | 16.73% |
| IWM251219P00200000 | 2024-06-25 11:43AM EDT | 200.00 | 15.22 | 13.00 | 14.76 | 0.00 | - | 12 | 28,677 | 16.59% |
| IWM251219P00201000 | 2024-06-20 11:19AM EDT | 201.00 | 15.09 | 13.39 | 15.15 | 0.00 | - | 3,100 | 3,436 | 16.47% |
| IWM251219P00202000 | 2024-06-20 11:19AM EDT | 202.00 | 15.59 | 13.78 | 15.56 | 0.00 | - | 9 | 148 | 16.35% |
| IWM251219P00203000 | 2024-04-24 10:57AM EDT | 203.00 | 18.87 | 14.42 | 14.97 | 0.00 | - | 10 | 11 | 15.20% |
| IWM251219P00204000 | 2024-06-20 3:45PM EDT | 204.00 | 17.03 | 14.59 | 16.39 | 0.00 | - | 1 | 131 | 16.09% |
| IWM251219P00205000 | 2024-06-24 10:07AM EDT | 205.00 | 16.40 | 15.00 | 16.64 | 0.00 | - | 1 | 4,946 | 15.78% |
| IWM251219P00206000 | 2024-06-20 9:46AM EDT | 206.00 | 17.22 | 15.40 | 17.26 | 0.00 | - | 3 | 68 | 15.84% |
| IWM251219P00207000 | 2024-05-09 2:56PM EDT | 207.00 | 17.24 | 17.79 | 18.29 | 0.00 | - | 1 | 1,130 | 16.30% |
| IWM251219P00208000 | 2024-06-24 10:28AM EDT | 208.00 | 17.96 | 16.31 | 18.17 | 0.00 | - | 29 | 1,249 | 15.59% |
| IWM251219P00209000 | 2024-06-21 11:47AM EDT | 209.00 | 19.39 | 16.76 | 18.61 | 0.00 | - | 73 | 363 | 15.43% |
| IWM251219P00210000 | 2024-06-26 11:34AM EDT | 210.00 | 19.80 | 17.23 | 19.12 | 0.00 | - | 800 | 4,790 | 15.33% |
| IWM251219P00211000 | 2024-06-18 3:31PM EDT | 211.00 | 19.86 | 17.85 | 19.45 | 0.00 | - | 291 | 308 | 15.04% |
| IWM251219P00212000 | 2024-06-20 3:45PM EDT | 212.00 | 20.93 | 18.17 | 20.11 | 0.00 | - | 1 | 3,633 | 15.08% |
| IWM251219P00213000 | 2024-06-13 2:56PM EDT | 213.00 | 20.22 | 18.66 | 20.62 | 0.00 | - | 2 | 1,047 | 14.95% |
| IWM251219P00214000 | 2024-06-10 2:37PM EDT | 214.00 | 21.17 | 19.16 | 21.14 | 0.00 | - | 2 | 19 | 14.82% |
| IWM251219P00215000 | 2024-06-26 2:58PM EDT | 215.00 | 22.51 | 19.68 | 21.67 | 0.00 | - | 2 | 5,224 | 14.69% |
| IWM251219P00216000 | 2024-01-09 12:41PM EDT | 216.00 | 27.80 | 24.94 | 28.70 | 0.00 | - | 2 | 9 | 21.27% |
| IWM251219P00217000 | 2024-04-29 2:32PM EDT | 217.00 | 24.80 | 22.51 | 23.00 | 0.00 | - | 2 | 2 | 14.68% |
| IWM251219P00218000 | 2023-12-18 3:27PM EDT | 218.00 | 28.34 | 29.91 | 32.98 | 0.00 | - | - | 11 | 24.32% |
| IWM251219P00219000 | 2023-12-21 2:06PM EDT | 219.00 | 28.43 | 29.32 | 32.03 | 0.00 | - | - | 68 | 22.68% |
| IWM251219P00220000 | 2024-05-16 3:17PM EDT | 220.00 | 21.70 | 25.39 | 27.11 | 0.00 | - | 1 | 80 | 16.86% |
| IWM251219P00221000 | 2023-12-21 11:14AM EDT | 221.00 | 29.11 | 30.59 | 33.42 | 0.00 | - | - | 44 | 22.74% |
| IWM251219P00225000 | 2024-06-18 9:56AM EDT | 225.00 | 27.82 | 25.48 | 27.61 | 0.00 | - | 1 | 811 | 13.40% |
| IWM251219P00230000 | 2024-05-22 1:12PM EDT | 230.00 | 27.24 | 30.94 | 32.71 | 0.00 | - | 4,000 | 4,016 | 14.88% |
| IWM251219P00235000 | 2024-06-28 12:56PM EDT | 235.00 | 34.10 | 32.53 | 34.71 | -1.77 | -4.93% | 2 | 683 | 12.03% |
| IWM251219P00240000 | 2024-05-15 11:40AM EDT | 240.00 | 33.92 | 40.58 | 42.62 | 0.00 | - | 2 | 141 | 17.26% |
| IWM251219P00245000 | 2024-05-06 11:09AM EDT | 245.00 | 42.02 | 40.15 | 42.04 | 0.00 | - | 286 | 143 | 0.00% |
| IWM251219P00250000 | 2024-05-20 9:54AM EDT | 250.00 | 42.10 | 47.86 | 50.48 | 0.00 | - | 1 | 0 | 16.40% |
| IWM251219P00260000 | 2024-04-29 2:14PM EDT | 260.00 | 59.79 | 56.88 | 58.89 | 0.00 | - | - | 0 | 15.33% |
| IWM251219P00270000 | 2024-03-05 12:11PM EDT | 270.00 | 65.70 | 61.50 | 66.50 | 0.00 | - | 20 | 0 | 0.00% |
| IWM251219P00295000 | 2023-10-27 11:57AM EDT | 295.00 | 131.55 | 113.00 | 118.00 | 0.00 | - | 2 | 0 | 52.23% |
© 2024 Yahoo. All rights reserved.