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 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM261218C000950002024-06-06 9:33AM EDT95.00116.00111.63116.000.00-11747.64%
IWM261218C001000002024-06-18 11:39AM EDT100.00108.40107.35112.000.00-15446.95%
IWM261218C001050002024-04-01 1:46PM EDT105.00113.00100.94105.500.00-101141.60%
IWM261218C001100002024-06-17 2:17PM EDT110.0099.6098.89103.500.00-11744.49%
IWM261218C001150002024-05-22 10:28AM EDT115.00103.0092.3197.000.00-1539.61%
IWM261218C001200002024-06-24 9:54AM EDT120.0092.0090.5495.000.00-2341.97%
IWM261218C001250002024-06-12 10:38AM EDT125.0092.5086.4391.000.00-2241.06%
IWM261218C001300002024-06-13 12:01PM EDT130.0082.9982.3687.000.00-23040.09%
IWM261218C001350002024-06-18 9:48AM EDT135.0078.0078.3483.000.00-1739.10%
IWM261218C001400002024-06-12 3:13PM EDT140.0079.5974.3879.000.00-92838.07%
IWM261218C001450002024-05-01 11:01AM EDT145.0065.8573.5478.500.00-201940.97%
IWM261218C001500002024-06-28 2:40PM EDT150.0068.5066.6471.00+1.99+2.99%107235.92%
IWM261218C001550002024-05-17 3:21PM EDT155.0070.8459.0063.960.00-5531.58%
IWM261218C001600002024-06-26 10:22AM EDT160.0058.6059.1964.000.00-54234.68%
IWM261218C001650002024-06-13 11:30AM EDT165.0057.5055.5860.000.00-61633.48%
IWM261218C001700002024-06-27 2:48PM EDT170.0052.8052.0656.500.00-34132.73%
IWM261218C001750002024-06-21 10:28AM EDT175.0049.5048.6453.000.00-12831.93%
IWM261218C001800002024-06-14 10:49AM EDT180.0045.0045.3250.000.00-66531.51%
IWM261218C001850002024-06-28 11:22AM EDT185.0044.4042.1046.50+2.40+5.71%152430.59%
IWM261218C001900002024-06-13 10:04AM EDT190.0040.8538.9943.500.00-12330.04%
IWM261218C001950002024-06-26 10:39AM EDT195.0036.0036.0040.500.00-15829.42%
IWM261218C002000002024-06-28 9:34AM EDT200.0038.5034.1038.00+3.50+10.00%21,51529.14%
IWM261218C002050002024-06-25 10:15AM EDT205.0034.1930.3735.00+4.89+16.69%111628.39%
IWM261218C002100002024-06-25 3:35PM EDT210.0028.5027.7432.500.00-62,61227.96%
IWM261218C002150002024-06-28 4:04PM EDT215.0027.6025.2130.00+1.10+4.15%11827.46%
IWM261218C002200002024-06-27 10:29AM EDT220.0024.2122.9027.500.00-13,89026.88%
IWM261218C002250002024-06-07 3:08PM EDT225.0022.6020.7225.500.00-22126.62%
IWM261218C002300002024-06-24 9:38AM EDT230.0020.4618.6723.000.00-13,52525.89%
IWM261218C002350002024-06-13 10:26AM EDT235.0018.5916.7521.000.00-96625.47%
IWM261218C002400002024-06-28 1:54PM EDT240.0016.9014.9719.45+1.20+7.64%21,05525.34%
IWM261218C002450002024-06-18 9:45AM EDT245.0015.0013.3317.500.00-11,72424.80%
IWM261218C002500002024-06-26 3:21PM EDT250.0012.7011.8216.000.00-122724.56%
IWM261218C002550002024-04-03 10:37AM EDT255.0015.9511.8215.350.00-210224.95%
IWM261218C002600002024-06-26 9:30AM EDT260.0010.259.1913.230.00-526524.03%
IWM261218C002650002024-06-26 11:26AM EDT265.009.288.0611.990.00-4,5526,07623.78%
IWM261218C002700002024-06-26 9:47AM EDT270.007.887.939.810.00-11,66522.56%
IWM261218C002750002024-06-26 11:16AM EDT275.007.767.018.840.00-67,25822.38%
IWM261218C002800002024-04-01 11:42AM EDT280.0010.685.328.110.00-221722.36%
IWM261218C002850002024-05-20 1:36PM EDT285.008.564.277.700.00-101,63322.63%
IWM261218C002900002024-06-14 11:54AM EDT290.004.994.826.500.00-960421.98%
IWM261218C002950002024-06-28 3:31PM EDT295.004.754.355.87-0.75-13.64%52,86421.88%
IWM261218C003000002024-06-28 2:39PM EDT300.004.304.255.32+0.10+2.38%53,44421.81%
IWM261218C003050002024-06-26 2:41PM EDT305.003.673.294.820.00-20721421.75%
IWM261218C003100002024-06-27 2:49PM EDT310.003.532.894.370.00-239321.70%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM261218P000950002024-06-28 10:36AM EDT95.001.321.251.61+0.07+5.60%213530.62%
IWM261218P001000002024-06-27 3:30PM EDT100.001.451.021.820.00-255429.60%
IWM261218P001050002024-03-20 9:30AM EDT105.001.850.000.000.00-156.25%
IWM261218P001100002024-06-12 9:40AM EDT110.001.591.632.300.00-138127.65%
IWM261218P001150002024-02-08 11:10AM EDT115.003.270.515.500.00-2133.23%
IWM261218P001200002024-05-22 9:40AM EDT120.002.571.523.940.00-60360328.20%
IWM261218P001250002024-06-20 9:50AM EDT125.002.962.303.330.00-3,0013,28025.19%
IWM261218P001300002024-06-20 10:50AM EDT130.003.402.683.780.00-113224.47%
IWM261218P001350002024-06-21 9:38AM EDT135.004.033.114.280.00-1621,42023.77%
IWM261218P001400002024-06-20 12:13PM EDT140.004.663.604.840.00-935,16123.10%
IWM261218P001450002024-06-28 1:10PM EDT145.005.094.165.47+0.83+19.48%112,20722.45%
IWM261218P001500002024-06-27 3:30PM EDT150.005.605.506.180.00-258,18521.83%
IWM261218P001550002024-06-11 10:48AM EDT155.006.785.516.970.00-641521.23%
IWM261218P001600002024-06-25 11:34AM EDT160.007.896.317.850.00-215,19920.64%
IWM261218P001650002024-06-28 9:58AM EDT165.008.137.228.52-0.50-5.79%59,18519.73%
IWM261218P001700002024-06-28 11:47AM EDT170.009.048.869.90-0.46-4.84%1,07019,31419.50%
IWM261218P001750002024-06-28 10:41AM EDT175.0010.309.3511.08-0.10-0.96%330,89818.93%
IWM261218P001800002024-06-28 3:48PM EDT180.0011.7510.5912.39-0.24-2.00%2015,79418.38%
IWM261218P001850002024-06-25 9:54AM EDT185.0013.3111.9613.820.00-12,90317.83%
IWM261218P001900002024-06-25 11:34AM EDT190.0015.6813.4615.380.00-261517.28%
IWM261218P001950002024-06-14 3:33PM EDT195.0018.0914.1417.980.00-547617.46%
IWM261218P002000002024-06-28 1:34PM EDT200.0018.1217.7519.87-0.33-1.79%19,00516.91%
IWM261218P002050002024-06-28 4:10PM EDT205.0019.7317.8621.93-0.46-2.28%411916.37%
IWM261218P002100002024-06-25 3:39PM EDT210.0022.7019.9724.170.00-27,32015.83%
IWM261218P002150002024-04-11 10:49AM EDT215.0026.7122.5227.000.00-1315.61%
IWM261218P002200002024-06-05 12:56PM EDT220.0026.7424.7929.230.00-1514.76%
IWM261218P002250002024-06-04 10:36AM EDT225.0030.1927.5232.000.00-32614.17%
IWM261218P002300002024-06-28 3:34PM EDT230.0033.8030.4635.00-1.20-3.43%22213.59%
IWM261218P002350002024-06-27 3:30PM EDT235.0037.1933.7138.470.00-12013.23%
IWM261218P002400002024-06-28 1:47PM EDT240.0039.7237.1542.00-3.04-7.11%1212.73%
IWM261218P002450002024-06-14 11:37AM EDT245.0046.6040.9245.500.00-13211.93%
IWM261218P002500002024-05-31 3:30PM EDT250.0047.0845.0149.970.00-61112.06%
IWM261218P002550002024-05-17 3:55PM EDT255.0048.5754.0058.910.00-1017.26%
IWM261218P002650002024-05-14 1:39PM EDT265.0058.9661.0065.830.00--015.35%
IWM261218P002700002024-03-22 9:37AM EDT270.0062.0074.5079.320.00-1024.85%
IWM261218P002750002024-05-14 1:39PM EDT275.0068.8971.0075.790.00-5016.66%
IWM261218P003000002024-02-21 11:04AM EDT300.00101.5092.5097.500.00-1012.68%
IWM261218P003100002024-04-10 9:43AM EDT310.00108.680.000.000.00-100.00%