iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM260618C00085000 | 2024-01-02 10:35AM EDT | 85.00 | 119.00 | 110.50 | 115.50 | 0.00 | - | 1 | 2 | 38.43% |
| IWM260618C00090000 | 2024-04-01 9:51AM EDT | 90.00 | 124.00 | 108.30 | 113.00 | 0.00 | - | 1 | 9 | 45.09% |
| IWM260618C00100000 | 2024-06-05 3:57PM EDT | 100.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| IWM260618C00105000 | 2023-11-02 9:31AM EDT | 105.00 | 71.18 | 85.00 | 90.00 | 0.00 | - | - | 4 | 0.00% |
| IWM260618C00110000 | 2024-02-13 3:25PM EDT | 110.00 | 93.50 | 97.00 | 102.00 | 0.00 | - | 2 | 7 | 53.32% |
| IWM260618C00120000 | 2024-02-29 3:36PM EDT | 120.00 | 92.50 | 97.00 | 102.00 | 0.00 | - | 3 | 2 | 59.17% |
| IWM260618C00130000 | 2024-05-29 11:31AM EDT | 130.00 | 82.89 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| IWM260618C00135000 | 2024-05-29 11:31AM EDT | 135.00 | 78.71 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| IWM260618C00145000 | 2024-03-21 1:03PM EDT | 145.00 | 76.00 | 61.11 | 66.00 | 0.00 | - | 5 | 4 | 33.80% |
| IWM260618C00150000 | 2024-04-01 12:34PM EDT | 150.00 | 74.20 | 62.31 | 67.37 | 0.00 | - | 1 | 36 | 39.48% |
| IWM260618C00155000 | 2024-05-15 9:30AM EDT | 155.00 | 67.35 | 57.15 | 61.94 | 0.00 | - | 2 | 15 | 36.51% |
| IWM260618C00160000 | 2024-04-19 12:18PM EDT | 160.00 | 52.00 | 61.65 | 66.19 | 0.00 | - | 1 | 57 | 44.44% |
| IWM260618C00165000 | 2024-01-24 10:52AM EDT | 165.00 | 51.00 | 52.50 | 57.50 | 0.00 | - | 1 | 18 | 37.81% |
| IWM260618C00170000 | 2024-06-05 10:07AM EDT | 170.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| IWM260618C00175000 | 2024-04-09 3:21PM EDT | 175.00 | 52.10 | 49.02 | 53.54 | 0.00 | - | 2 | 13 | 38.96% |
| IWM260618C00180000 | 2024-06-11 1:16PM EDT | 180.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| IWM260618C00185000 | 2024-02-22 2:56PM EDT | 185.00 | 41.50 | 42.50 | 47.50 | 0.00 | - | 1 | 120 | 37.58% |
| IWM260618C00190000 | 2024-06-13 12:30PM EDT | 190.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| IWM260618C00195000 | 2024-06-10 10:33AM EDT | 195.00 | 32.89 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 0.00% |
| IWM260618C00200000 | 2024-06-11 1:16PM EDT | 200.00 | 29.51 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.10% |
| IWM260618C00205000 | 2024-06-12 10:20AM EDT | 205.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 6 | 174 | 0.39% |
| IWM260618C00210000 | 2024-06-12 1:53PM EDT | 210.00 | 28.29 | 0.00 | 0.00 | 0.00 | - | 2 | 4,080 | 0.78% |
| IWM260618C00215000 | 2024-03-28 3:49PM EDT | 215.00 | 32.00 | 22.35 | 24.06 | 0.00 | - | 1 | 43 | 27.14% |
| IWM260618C00220000 | 2024-06-14 11:02AM EDT | 220.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3,509 | 1.56% |
| IWM260618C00225000 | 2024-06-14 11:14AM EDT | 225.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,535 | 1.56% |
| IWM260618C00230000 | 2024-06-14 9:34AM EDT | 230.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2,088 | 1.56% |
| IWM260618C00235000 | 2024-05-16 10:31AM EDT | 235.00 | 19.50 | 11.91 | 14.57 | 0.00 | - | 1 | 5 | 23.98% |
| IWM260618C00240000 | 2024-05-09 4:11PM EDT | 240.00 | 15.93 | 11.90 | 13.92 | 0.00 | - | 2 | 111 | 24.53% |
| IWM260618C00245000 | 2024-06-13 12:39PM EDT | 245.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 3.13% |
| IWM260618C00250000 | 2024-06-13 1:35PM EDT | 250.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 12 | 165 | 3.13% |
| IWM260618C00255000 | 2024-06-14 1:04PM EDT | 255.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 38 | 199 | 3.13% |
| IWM260618C00260000 | 2024-05-08 1:24PM EDT | 260.00 | 9.52 | 6.88 | 8.69 | 0.00 | - | 2 | 55 | 23.26% |
| IWM260618C00265000 | 2024-06-11 9:35AM EDT | 265.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 3.13% |
| IWM260618C00270000 | 2024-05-31 11:55AM EDT | 270.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| IWM260618C00275000 | 2024-06-07 2:12PM EDT | 275.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| IWM260618C00280000 | 2024-05-07 9:47AM EDT | 280.00 | 6.40 | 4.06 | 6.10 | 0.00 | - | 3 | 97 | 23.47% |
| IWM260618C00285000 | 2024-05-14 10:26AM EDT | 285.00 | 5.55 | 3.22 | 5.10 | 0.00 | - | 3 | 271 | 22.85% |
| IWM260618C00290000 | 2024-05-09 4:11PM EDT | 290.00 | 4.93 | 2.87 | 4.41 | 0.00 | - | 2 | 35 | 22.54% |
| IWM260618C00295000 | 2024-04-19 12:15PM EDT | 295.00 | 2.93 | 3.60 | 5.78 | 0.00 | - | 7 | 275 | 25.18% |
| IWM260618C00300000 | 2024-05-15 9:52AM EDT | 300.00 | 4.30 | 1.66 | 3.51 | 0.00 | - | 2 | 166 | 22.39% |
| IWM260618C00305000 | 2024-05-28 12:55PM EDT | 305.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 6.25% |
| IWM260618C00310000 | 2024-06-14 3:15PM EDT | 310.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 388 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM260618P00085000 | 2024-06-14 3:06PM EDT | 85.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4,660 | 12.50% |
| IWM260618P00090000 | 2024-05-28 1:16PM EDT | 90.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 187 | 177 | 12.50% |
| IWM260618P00095000 | 2024-06-11 2:51PM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 100 | 12.50% |
| IWM260618P00100000 | 2024-03-19 10:14AM EDT | 100.00 | 1.84 | 0.42 | 3.70 | 0.00 | - | 4 | 48 | 38.46% |
| IWM260618P00105000 | 2024-01-18 3:42PM EDT | 105.00 | 2.58 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 39.55% |
| IWM260618P00110000 | 2024-03-19 10:12AM EDT | 110.00 | 2.22 | 0.04 | 4.21 | 0.00 | - | 4 | 2 | 35.33% |
| IWM260618P00115000 | 2024-05-28 1:00PM EDT | 115.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 6.25% |
| IWM260618P00120000 | 2024-05-09 11:30AM EDT | 120.00 | 2.22 | 1.22 | 2.76 | 0.00 | - | 2 | 183 | 27.59% |
| IWM260618P00125000 | 2024-06-11 11:53AM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 19 | 420 | 6.25% |
| IWM260618P00130000 | 2024-06-14 2:04PM EDT | 130.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 6.25% |
| IWM260618P00135000 | 2024-05-09 2:58PM EDT | 135.00 | 3.07 | 2.27 | 3.81 | 0.00 | - | 1 | 18 | 24.63% |
| IWM260618P00140000 | 2024-04-24 1:55PM EDT | 140.00 | 4.21 | 2.17 | 4.57 | 0.00 | - | 3 | 5,066 | 24.30% |
| IWM260618P00145000 | 2024-03-19 2:17PM EDT | 145.00 | 5.08 | 3.42 | 7.60 | 0.00 | - | 12 | 2,141 | 27.32% |
| IWM260618P00150000 | 2024-06-14 9:41AM EDT | 150.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 25 | 18,214 | 3.13% |
| IWM260618P00155000 | 2024-06-11 2:57PM EDT | 155.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 35 | 3,796 | 3.13% |
| IWM260618P00160000 | 2024-06-14 11:59AM EDT | 160.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4,400 | 19,062 | 3.13% |
| IWM260618P00165000 | 2024-06-14 11:28AM EDT | 165.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,628 | 3.13% |
| IWM260618P00170000 | 2024-06-14 1:41PM EDT | 170.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,397 | 3.13% |
| IWM260618P00175000 | 2024-06-14 3:59PM EDT | 175.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 25 | 14,220 | 1.56% |
| IWM260618P00180000 | 2024-06-11 1:16PM EDT | 180.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 1.56% |
| IWM260618P00185000 | 2024-06-13 1:24PM EDT | 185.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 3 | 699 | 1.56% |
| IWM260618P00190000 | 2024-06-12 10:35AM EDT | 190.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,628 | 0.78% |
| IWM260618P00195000 | 2024-06-05 11:19AM EDT | 195.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 4,800 | 4,825 | 0.39% |
| IWM260618P00200000 | 2024-06-11 4:10PM EDT | 200.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 0.00% |
| IWM260618P00205000 | 2024-06-05 10:37AM EDT | 205.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2,589 | 0.00% |
| IWM260618P00210000 | 2024-05-22 12:52PM EDT | 210.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 39 | 27 | 0.00% |
| IWM260618P00215000 | 2024-06-04 10:24AM EDT | 215.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| IWM260618P00220000 | 2024-02-12 2:09PM EDT | 220.00 | 27.45 | 23.50 | 28.50 | 0.00 | - | 3 | 6 | 13.26% |
| IWM260618P00225000 | 2024-02-27 4:50PM EDT | 225.00 | 29.74 | 23.50 | 28.50 | 0.00 | - | - | 10 | 8.88% |
| IWM260618P00230000 | 2024-02-27 4:50PM EDT | 230.00 | 32.75 | 26.00 | 31.00 | 0.00 | - | 1 | 11 | 0.00% |
| IWM260618P00235000 | 2024-05-24 3:32PM EDT | 235.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| IWM260618P00240000 | 2023-12-21 4:49PM EDT | 240.00 | 42.59 | 45.50 | 50.50 | 0.00 | - | - | 1 | 19.97% |
© 2024 Yahoo. All rights reserved.