iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM261218C00095000 | 2024-06-06 9:33AM EDT | 95.00 | 116.00 | 106.85 | 111.50 | 0.00 | - | 1 | 17 | 47.64% |
| IWM261218C00100000 | 2024-06-07 10:24AM EDT | 100.00 | 109.60 | 102.66 | 107.50 | 0.00 | - | 1 | 53 | 46.84% |
| IWM261218C00105000 | 2024-04-01 1:46PM EDT | 105.00 | 113.00 | 100.94 | 105.50 | 0.00 | - | 10 | 11 | 49.32% |
| IWM261218C00110000 | 2024-06-13 11:41AM EDT | 110.00 | 98.58 | 94.19 | 99.00 | 0.00 | - | 1 | 16 | 44.21% |
| IWM261218C00115000 | 2024-05-22 10:28AM EDT | 115.00 | 103.00 | 90.00 | 95.00 | 0.00 | - | 1 | 5 | 43.27% |
| IWM261218C00120000 | 2024-06-14 9:30AM EDT | 120.00 | 90.00 | 85.94 | 90.50 | 0.00 | - | 2 | 3 | 41.56% |
| IWM261218C00125000 | 2024-06-12 10:38AM EDT | 125.00 | 92.50 | 81.89 | 86.50 | 0.00 | - | 2 | 2 | 40.58% |
| IWM261218C00130000 | 2024-06-13 12:01PM EDT | 130.00 | 82.99 | 77.87 | 82.50 | 0.00 | - | 2 | 30 | 39.55% |
| IWM261218C00135000 | 2024-06-05 11:51AM EDT | 135.00 | 82.10 | 73.91 | 78.50 | 0.00 | - | 6 | 8 | 38.49% |
| IWM261218C00140000 | 2024-06-12 3:13PM EDT | 140.00 | 79.59 | 70.02 | 75.00 | 0.00 | - | 9 | 28 | 38.00% |
| IWM261218C00145000 | 2024-05-01 11:01AM EDT | 145.00 | 65.85 | 73.54 | 78.50 | 0.00 | - | 20 | 19 | 45.15% |
| IWM261218C00150000 | 2024-06-14 3:59PM EDT | 150.00 | 65.55 | 62.44 | 67.00 | 0.00 | - | 3 | 68 | 35.69% |
| IWM261218C00155000 | 2024-05-17 3:21PM EDT | 155.00 | 70.84 | 59.00 | 63.96 | 0.00 | - | 5 | 5 | 35.50% |
| IWM261218C00160000 | 2024-06-14 11:41AM EDT | 160.00 | 58.00 | 55.16 | 60.00 | 0.00 | - | 2 | 40 | 34.29% |
| IWM261218C00165000 | 2024-06-13 11:30AM EDT | 165.00 | 57.50 | 51.63 | 56.50 | 0.00 | - | 6 | 16 | 33.50% |
| IWM261218C00170000 | 2024-06-17 10:51AM EDT | 170.00 | 50.50 | 49.01 | 53.00 | -0.75 | -1.46% | 1 | 40 | 32.66% |
| IWM261218C00175000 | 2024-06-10 2:38PM EDT | 175.00 | 51.00 | 44.92 | 49.50 | 0.00 | - | 1 | 27 | 31.77% |
| IWM261218C00180000 | 2024-06-14 10:49AM EDT | 180.00 | 45.00 | 43.01 | 46.50 | 0.00 | - | 6 | 65 | 31.26% |
| IWM261218C00185000 | 2024-06-13 11:39AM EDT | 185.00 | 41.00 | 40.75 | 43.44 | -2.50 | -5.75% | 1 | 519 | 30.64% |
| IWM261218C00190000 | 2024-06-13 10:04AM EDT | 190.00 | 40.85 | 35.85 | 40.38 | 0.00 | - | 1 | 23 | 29.94% |
| IWM261218C00195000 | 2024-06-14 1:01PM EDT | 195.00 | 35.00 | 33.01 | 37.39 | 0.00 | - | 5 | 55 | 29.24% |
| IWM261218C00200000 | 2024-06-17 10:23AM EDT | 200.00 | 33.14 | 32.00 | 34.61 | -0.12 | -0.36% | 5 | 1,465 | 28.64% |
| IWM261218C00205000 | 2024-06-14 3:52PM EDT | 205.00 | 29.51 | 27.80 | 31.93 | -0.89 | -2.93% | 2 | 117 | 28.05% |
| IWM261218C00210000 | 2024-06-17 9:59AM EDT | 210.00 | 27.27 | 25.35 | 29.34 | -0.63 | -2.26% | 8 | 2,623 | 27.46% |
| IWM261218C00215000 | 2024-06-04 2:58PM EDT | 215.00 | 28.01 | 23.07 | 26.96 | 0.00 | - | 1 | 17 | 26.96% |
| IWM261218C00220000 | 2024-06-14 10:36AM EDT | 220.00 | 22.70 | 22.62 | 24.62 | 0.00 | - | 8 | 3,890 | 26.42% |
| IWM261218C00225000 | 2024-06-07 3:08PM EDT | 225.00 | 22.60 | 18.85 | 22.46 | 0.00 | - | 2 | 21 | 25.94% |
| IWM261218C00230000 | 2024-06-17 10:35AM EDT | 230.00 | 18.50 | 16.97 | 20.41 | -4.00 | -17.78% | 3 | 3,521 | 25.46% |
| IWM261218C00235000 | 2024-06-13 10:26AM EDT | 235.00 | 18.59 | 15.20 | 18.53 | 0.00 | - | 9 | 66 | 25.04% |
| IWM261218C00240000 | 2024-06-14 3:33PM EDT | 240.00 | 15.74 | 13.57 | 16.80 | 0.00 | - | 12 | 1,053 | 24.66% |
| IWM261218C00245000 | 2024-06-10 3:40PM EDT | 245.00 | 15.80 | 12.30 | 15.17 | 0.00 | - | 7 | 1,724 | 24.28% |
| IWM261218C00250000 | 2024-06-14 3:19PM EDT | 250.00 | 12.15 | 10.68 | 13.71 | 0.00 | - | 14 | 227 | 23.96% |
| IWM261218C00255000 | 2024-04-03 10:37AM EDT | 255.00 | 15.95 | 11.82 | 15.35 | 0.00 | - | 2 | 102 | 26.30% |
| IWM261218C00260000 | 2024-06-07 2:52PM EDT | 260.00 | 11.14 | 8.26 | 11.15 | 0.00 | - | 5 | 260 | 23.40% |
| IWM261218C00265000 | 2024-06-14 10:03AM EDT | 265.00 | 8.80 | 7.28 | 10.04 | 0.00 | - | 1 | 6,076 | 23.15% |
| IWM261218C00270000 | 2024-06-11 9:35AM EDT | 270.00 | 8.26 | 6.37 | 9.06 | 0.00 | - | 1 | 1,665 | 22.96% |
| IWM261218C00275000 | 2024-06-11 11:44AM EDT | 275.00 | 7.45 | 5.56 | 8.18 | 0.00 | - | 2 | 7,250 | 22.79% |
| IWM261218C00280000 | 2024-04-01 11:42AM EDT | 280.00 | 10.68 | 5.32 | 8.11 | 0.00 | - | 2 | 217 | 23.43% |
| IWM261218C00285000 | 2024-05-20 1:36PM EDT | 285.00 | 8.56 | 4.23 | 6.72 | 0.00 | - | 10 | 1,633 | 22.57% |
| IWM261218C00290000 | 2024-06-14 11:54AM EDT | 290.00 | 4.99 | 3.65 | 6.14 | 0.00 | - | 9 | 604 | 22.54% |
| IWM261218C00295000 | 2024-06-12 3:24PM EDT | 295.00 | 5.50 | 3.16 | 5.63 | 0.00 | - | 5 | 2,864 | 22.54% |
| IWM261218C00300000 | 2024-06-14 2:32PM EDT | 300.00 | 4.00 | 3.80 | 5.16 | 0.00 | - | 2 | 3,392 | 22.53% |
| IWM261218C00305000 | 2024-06-06 2:13PM EDT | 305.00 | 4.64 | 2.31 | 4.77 | 0.00 | - | 4 | 9 | 22.58% |
| IWM261218C00310000 | 2024-06-17 10:44AM EDT | 310.00 | 3.10 | 3.11 | 4.44 | -0.20 | -6.06% | 23 | 301 | 22.68% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM261218P00095000 | 2024-06-13 2:53PM EDT | 95.00 | 1.25 | 1.25 | 2.01 | 0.00 | - | 10 | 135 | 31.21% |
| IWM261218P00100000 | 2024-06-11 11:06AM EDT | 100.00 | 1.53 | 0.44 | 2.91 | 0.00 | - | 1 | 54 | 32.12% |
| IWM261218P00105000 | 2024-03-20 9:30AM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| IWM261218P00110000 | 2024-06-12 9:40AM EDT | 110.00 | 1.59 | 0.97 | 3.43 | 0.00 | - | 1 | 381 | 29.64% |
| IWM261218P00115000 | 2024-02-08 11:10AM EDT | 115.00 | 3.27 | 0.51 | 5.50 | 0.00 | - | 2 | 1 | 32.12% |
| IWM261218P00120000 | 2024-05-22 9:40AM EDT | 120.00 | 2.57 | 1.65 | 4.11 | 0.00 | - | 603 | 603 | 27.49% |
| IWM261218P00125000 | 2024-05-28 2:35PM EDT | 125.00 | 3.07 | 2.07 | 4.53 | 0.00 | - | 3,001 | 3,166 | 26.54% |
| IWM261218P00130000 | 2024-06-11 11:06AM EDT | 130.00 | 3.58 | 2.52 | 4.99 | 0.00 | - | 1 | 58 | 25.61% |
| IWM261218P00135000 | 2024-05-30 3:30PM EDT | 135.00 | 3.85 | 3.06 | 5.52 | 0.00 | - | 1,250 | 1,258 | 24.75% |
| IWM261218P00140000 | 2024-06-07 2:09PM EDT | 140.00 | 4.40 | 3.65 | 6.12 | 0.00 | - | 500 | 5,099 | 23.94% |
| IWM261218P00145000 | 2024-06-14 12:45PM EDT | 145.00 | 4.26 | 4.34 | 6.78 | 0.00 | - | 1 | 12,207 | 23.15% |
| IWM261218P00150000 | 2024-06-14 3:53PM EDT | 150.00 | 6.01 | 5.07 | 7.52 | 0.00 | - | 28 | 8,185 | 22.39% |
| IWM261218P00155000 | 2024-06-11 10:48AM EDT | 155.00 | 6.78 | 5.90 | 8.36 | 0.00 | - | 6 | 415 | 21.68% |
| IWM261218P00160000 | 2024-06-14 10:04AM EDT | 160.00 | 7.67 | 6.81 | 9.28 | 0.00 | - | 1 | 15,202 | 20.98% |
| IWM261218P00165000 | 2024-06-17 10:45AM EDT | 165.00 | 9.04 | 8.84 | 9.68 | -0.12 | -1.31% | 2 | 9,185 | 19.66% |
| IWM261218P00170000 | 2024-06-14 1:27PM EDT | 170.00 | 11.29 | 10.05 | 10.99 | 0.00 | - | 2 | 16,173 | 19.21% |
| IWM261218P00175000 | 2024-06-14 3:46PM EDT | 175.00 | 11.25 | 11.35 | 12.74 | 0.00 | - | 114 | 30,896 | 19.06% |
| IWM261218P00180000 | 2024-06-14 2:37PM EDT | 180.00 | 13.29 | 12.69 | 14.17 | 0.00 | - | 11 | 4,721 | 18.48% |
| IWM261218P00185000 | 2024-06-14 2:37PM EDT | 185.00 | 14.84 | 14.15 | 15.72 | 0.00 | - | 1 | 2,904 | 17.88% |
| IWM261218P00190000 | 2024-06-06 3:58PM EDT | 190.00 | 15.03 | 15.68 | 17.44 | 0.00 | - | 5 | 613 | 17.31% |
| IWM261218P00195000 | 2024-06-14 3:33PM EDT | 195.00 | 18.09 | 17.29 | 19.31 | 0.00 | - | 5 | 476 | 16.74% |
| IWM261218P00200000 | 2024-06-17 10:23AM EDT | 200.00 | 19.76 | 19.08 | 20.00 | +0.09 | +0.46% | 4 | 8,999 | 15.09% |
| IWM261218P00205000 | 2024-05-28 11:24AM EDT | 205.00 | 19.37 | 20.39 | 23.33 | 0.00 | - | 2 | 94 | 15.41% |
| IWM261218P00210000 | 2024-06-11 10:15AM EDT | 210.00 | 24.32 | 22.68 | 26.03 | 0.00 | - | 2 | 7,315 | 15.07% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 215.00 | 26.71 | 22.52 | 27.00 | 0.00 | - | 1 | 3 | 13.13% |
| IWM261218P00220000 | 2024-06-05 12:56PM EDT | 220.00 | 26.74 | 27.83 | 31.55 | 0.00 | - | 1 | 5 | 13.99% |
| IWM261218P00225000 | 2024-06-04 10:36AM EDT | 225.00 | 30.19 | 30.79 | 34.62 | 0.00 | - | 3 | 26 | 13.42% |
| IWM261218P00230000 | 2024-05-23 2:56PM EDT | 230.00 | 33.00 | 33.96 | 37.96 | 0.00 | - | 1 | 23 | 12.89% |
| IWM261218P00235000 | 2024-05-28 10:41AM EDT | 235.00 | 34.60 | 37.41 | 41.50 | 0.00 | - | 5 | 21 | 12.33% |
| IWM261218P00240000 | 2024-04-10 3:15PM EDT | 240.00 | 42.76 | 37.04 | 41.50 | 0.00 | - | - | 2 | 0.00% |
| IWM261218P00245000 | 2024-06-14 11:37AM EDT | 245.00 | 46.60 | 45.09 | 49.80 | 0.00 | - | 1 | 32 | 11.92% |
| IWM261218P00250000 | 2024-05-31 3:30PM EDT | 250.00 | 47.08 | 49.50 | 54.48 | 0.00 | - | 6 | 11 | 12.19% |
| IWM261218P00255000 | 2024-05-17 3:55PM EDT | 255.00 | 48.57 | 54.00 | 58.91 | 0.00 | - | 1 | 0 | 11.96% |
| IWM261218P00265000 | 2024-05-14 1:39PM EDT | 265.00 | 58.96 | 61.00 | 65.83 | 0.00 | - | - | 0 | 0.00% |
| IWM261218P00270000 | 2024-03-22 9:37AM EDT | 270.00 | 62.00 | 74.50 | 79.32 | 0.00 | - | 1 | 0 | 21.02% |
| IWM261218P00275000 | 2024-05-14 1:39PM EDT | 275.00 | 68.89 | 71.00 | 75.79 | 0.00 | - | 5 | 0 | 0.00% |
| IWM261218P00300000 | 2024-02-21 11:04AM EDT | 300.00 | 101.50 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218P00310000 | 2024-04-10 9:43AM EDT | 310.00 | 108.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.