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
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM260618C000850002024-01-02 10:35AM EDT85.00119.00110.50115.500.00-120.00%
IWM260618C000900002024-04-01 9:51AM EDT90.00124.00108.30113.000.00-1923.29%
IWM260618C001000002024-06-05 3:57PM EDT100.00107.50106.39111.00-2.50-2.27%13150.43%
IWM260618C001050002023-11-02 9:31AM EDT105.0071.1885.0090.000.00--40.00%
IWM260618C001100002024-02-13 3:25PM EDT110.0093.5097.00102.000.00-2746.98%
IWM260618C001200002024-02-29 3:36PM EDT120.0092.5097.00102.000.00-3254.23%
IWM260618C001300002024-05-29 11:31AM EDT130.0082.8980.1984.500.00-101841.14%
IWM260618C001350002024-05-29 11:31AM EDT135.0078.7175.9980.330.00-101739.97%
IWM260618C001450002024-03-21 1:03PM EDT145.0076.0061.1166.000.00-5429.22%
IWM260618C001500002024-04-01 12:34PM EDT150.0074.2062.3167.370.00-13635.71%
IWM260618C001550002024-06-17 2:43PM EDT155.0060.0060.0564.500.00-11436.02%
IWM260618C001600002024-06-20 3:34PM EDT160.0056.5056.2060.980.00-15735.41%
IWM260618C001650002024-01-24 10:52AM EDT165.0051.0052.5057.500.00-11834.77%
IWM260618C001700002024-06-17 3:24PM EDT170.0051.1148.7753.480.00-29733.47%
IWM260618C001750002024-04-09 3:21PM EDT175.0052.1049.0253.540.00-21336.31%
IWM260618C001800002024-06-27 2:48PM EDT180.0042.5541.7746.370.00-34031.69%
IWM260618C001850002024-06-20 9:30AM EDT185.0039.0038.4542.990.00-112330.87%
IWM260618C001900002024-06-13 12:30PM EDT190.0036.1035.2539.730.00-15930.09%
IWM260618C001950002024-06-25 12:32PM EDT195.0032.5032.1936.500.00-310629.26%
IWM260618C002000002024-06-28 3:32PM EDT200.0030.5029.2733.60+1.50+5.17%16228.65%
IWM260618C002050002024-06-28 12:11PM EDT205.0028.3726.5030.75+0.83+3.01%117927.99%
IWM260618C002100002024-06-28 10:21AM EDT210.0025.8123.8727.99+0.81+3.24%14,08127.32%
IWM260618C002150002024-03-28 3:49PM EDT215.0032.0022.3524.060.00-14325.52%
IWM260618C002200002024-06-26 2:25PM EDT220.0019.4719.0823.050.00-113,50926.19%
IWM260618C002250002024-06-28 12:11PM EDT225.0018.6216.9620.81+0.62+3.44%11,53425.68%
IWM260618C002300002024-06-24 3:39PM EDT230.0016.5014.9418.730.00-152,08025.20%
IWM260618C002350002024-05-16 10:31AM EDT235.0019.5011.9114.570.00-1522.72%
IWM260618C002400002024-05-09 4:11PM EDT240.0015.9311.9013.920.00-211123.31%
IWM260618C002450002024-06-13 12:39PM EDT245.0011.199.9713.500.00-414124.05%
IWM260618C002500002024-06-21 12:05PM EDT250.009.608.6312.070.00-416523.76%
IWM260618C002550002024-06-24 10:23AM EDT255.008.877.4410.780.00-219923.49%
IWM260618C002600002024-06-25 9:31AM EDT260.007.506.799.220.00-106522.84%
IWM260618C002650002024-06-18 1:47PM EDT265.006.955.868.230.00-1018622.67%
IWM260618C002700002024-05-31 11:55AM EDT270.006.875.057.340.00-23022.52%
IWM260618C002750002024-06-07 2:12PM EDT275.005.334.346.560.00-51522.41%
IWM260618C002800002024-05-07 9:47AM EDT280.006.404.066.100.00-39722.62%
IWM260618C002850002024-05-14 10:26AM EDT285.005.553.225.100.00-327122.05%
IWM260618C002900002024-05-09 4:11PM EDT290.004.932.874.410.00-23521.77%
IWM260618C002950002024-04-19 12:15PM EDT295.002.933.605.780.00-727524.38%
IWM260618C003000002024-06-25 1:28PM EDT300.002.801.962.950.00-317120.71%
IWM260618C003050002024-05-28 12:55PM EDT305.003.151.663.260.00-217621.87%
IWM260618C003100002024-06-26 10:46AM EDT310.002.251.403.060.00-139122.11%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM260618P000850002024-06-28 1:42PM EDT85.000.650.310.68-0.05-7.14%44,67732.85%
IWM260618P000900002024-06-26 9:48AM EDT90.001.100.411.310.00-617734.91%
IWM260618P000950002024-06-11 2:51PM EDT95.001.100.511.450.00-2510033.54%
IWM260618P001000002024-03-19 10:14AM EDT100.001.840.423.700.00-44839.53%
IWM260618P001050002024-01-18 3:42PM EDT105.002.580.005.000.00-2040.66%
IWM260618P001100002024-03-19 10:12AM EDT110.002.220.044.210.00-4236.40%
IWM260618P001150002024-05-28 1:00PM EDT115.001.711.132.200.00-81628.76%
IWM260618P001200002024-05-09 11:30AM EDT120.002.221.222.760.00-218328.58%
IWM260618P001250002024-06-11 11:53AM EDT125.002.501.512.780.00-1942026.83%
IWM260618P001300002024-06-14 2:04PM EDT130.002.751.783.130.00-229825.93%
IWM260618P001350002024-05-09 2:58PM EDT135.003.072.273.810.00-11825.67%
IWM260618P001400002024-06-18 12:44PM EDT140.003.562.494.010.00-25,06524.31%
IWM260618P001450002024-03-19 2:17PM EDT145.005.083.427.600.00-122,14128.50%
IWM260618P001500002024-06-20 9:34AM EDT150.004.803.875.160.00-1118,21422.84%
IWM260618P001550002024-06-28 3:31PM EDT155.005.174.035.86-0.21-3.90%2566,84322.17%
IWM260618P001600002024-06-20 10:01AM EDT160.006.134.706.650.00-719,46221.51%
IWM260618P001650002024-06-27 3:47PM EDT165.006.805.497.530.00-2563,04320.86%
IWM260618P001700002024-06-20 10:40AM EDT170.008.036.398.510.00-73,43920.22%
IWM260618P001750002024-06-21 10:20AM EDT175.008.667.409.62-0.77-8.17%214,30819.60%
IWM260618P001800002024-06-25 10:06AM EDT180.0010.588.5510.860.00-257519.00%
IWM260618P001850002024-06-24 10:27AM EDT185.0011.459.8512.240.00-170018.41%
IWM260618P001900002024-06-12 10:35AM EDT190.0011.7511.2913.760.00-12,62817.81%
IWM260618P001950002024-06-18 12:46PM EDT195.0014.9312.5315.490.00-24,82617.26%
IWM260618P002000002024-06-27 3:50PM EDT200.0016.5514.3117.670.00-150416.96%
IWM260618P002050002024-06-05 10:37AM EDT205.0018.2616.2419.740.00-12,58916.39%
IWM260618P002100002024-05-22 12:52PM EDT210.0018.7020.1922.760.00-392716.48%
IWM260618P002150002024-06-18 2:17PM EDT215.0023.8020.7824.510.00-31215.26%
IWM260618P002200002024-02-12 2:09PM EDT220.0027.4523.5028.500.00-3615.86%
IWM260618P002250002024-02-27 4:50PM EDT225.0029.7423.5028.500.00--1012.50%
IWM260618P002300002024-02-27 4:50PM EDT230.0032.7526.0031.000.00-11111.01%
IWM260618P002350002024-05-24 3:32PM EDT235.0033.6335.0738.360.00-2414.69%
IWM260618P002400002023-12-21 4:49PM EDT240.0042.5945.5050.500.00--122.86%