iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 111.63 | 116.00 | 0.00 | - | 1 | 17 | 47.64% |
| IWM261218C00100000 | 2024-06-18 11:39AM EDT | 100.00 | 108.40 | 107.35 | 112.00 | 0.00 | - | 1 | 54 | 46.95% |
| IWM261218C00105000 | 2024-04-01 1:46PM EDT | 105.00 | 113.00 | 100.94 | 105.50 | 0.00 | - | 10 | 11 | 41.60% |
| IWM261218C00110000 | 2024-06-17 2:17PM EDT | 110.00 | 99.60 | 98.89 | 103.50 | 0.00 | - | 1 | 17 | 44.49% |
| IWM261218C00115000 | 2024-05-22 10:28AM EDT | 115.00 | 103.00 | 92.31 | 97.00 | 0.00 | - | 1 | 5 | 39.61% |
| IWM261218C00120000 | 2024-06-24 9:54AM EDT | 120.00 | 92.00 | 90.54 | 95.00 | 0.00 | - | 2 | 3 | 41.97% |
| IWM261218C00125000 | 2024-06-12 10:38AM EDT | 125.00 | 92.50 | 86.43 | 91.00 | 0.00 | - | 2 | 2 | 41.06% |
| IWM261218C00130000 | 2024-06-13 12:01PM EDT | 130.00 | 82.99 | 82.36 | 87.00 | 0.00 | - | 2 | 30 | 40.09% |
| IWM261218C00135000 | 2024-06-18 9:48AM EDT | 135.00 | 78.00 | 78.34 | 83.00 | 0.00 | - | 1 | 7 | 39.10% |
| IWM261218C00140000 | 2024-06-12 3:13PM EDT | 140.00 | 79.59 | 74.38 | 79.00 | 0.00 | - | 9 | 28 | 38.07% |
| IWM261218C00145000 | 2024-05-01 11:01AM EDT | 145.00 | 65.85 | 73.54 | 78.50 | 0.00 | - | 20 | 19 | 40.97% |
| IWM261218C00150000 | 2024-06-28 2:40PM EDT | 150.00 | 68.50 | 66.64 | 71.00 | +1.99 | +2.99% | 10 | 72 | 35.92% |
| IWM261218C00155000 | 2024-05-17 3:21PM EDT | 155.00 | 70.84 | 59.00 | 63.96 | 0.00 | - | 5 | 5 | 31.58% |
| IWM261218C00160000 | 2024-06-26 10:22AM EDT | 160.00 | 58.60 | 59.19 | 64.00 | 0.00 | - | 5 | 42 | 34.68% |
| IWM261218C00165000 | 2024-06-13 11:30AM EDT | 165.00 | 57.50 | 55.58 | 60.00 | 0.00 | - | 6 | 16 | 33.48% |
| IWM261218C00170000 | 2024-06-27 2:48PM EDT | 170.00 | 52.80 | 52.06 | 56.50 | 0.00 | - | 3 | 41 | 32.73% |
| IWM261218C00175000 | 2024-06-21 10:28AM EDT | 175.00 | 49.50 | 48.64 | 53.00 | 0.00 | - | 1 | 28 | 31.93% |
| IWM261218C00180000 | 2024-06-14 10:49AM EDT | 180.00 | 45.00 | 45.32 | 50.00 | 0.00 | - | 6 | 65 | 31.51% |
| IWM261218C00185000 | 2024-06-28 11:22AM EDT | 185.00 | 44.40 | 42.10 | 46.50 | +2.40 | +5.71% | 1 | 524 | 30.59% |
| IWM261218C00190000 | 2024-06-13 10:04AM EDT | 190.00 | 40.85 | 38.99 | 43.50 | 0.00 | - | 1 | 23 | 30.04% |
| IWM261218C00195000 | 2024-06-26 10:39AM EDT | 195.00 | 36.00 | 36.00 | 40.50 | 0.00 | - | 1 | 58 | 29.42% |
| IWM261218C00200000 | 2024-06-28 9:34AM EDT | 200.00 | 38.50 | 34.10 | 38.00 | +3.50 | +10.00% | 2 | 1,515 | 29.14% |
| IWM261218C00205000 | 2024-06-25 10:15AM EDT | 205.00 | 34.19 | 30.37 | 35.00 | +4.89 | +16.69% | 1 | 116 | 28.39% |
| IWM261218C00210000 | 2024-06-25 3:35PM EDT | 210.00 | 28.50 | 27.74 | 32.50 | 0.00 | - | 6 | 2,612 | 27.96% |
| IWM261218C00215000 | 2024-06-28 4:04PM EDT | 215.00 | 27.60 | 25.21 | 30.00 | +1.10 | +4.15% | 1 | 18 | 27.46% |
| IWM261218C00220000 | 2024-06-27 10:29AM EDT | 220.00 | 24.21 | 22.90 | 27.50 | 0.00 | - | 1 | 3,890 | 26.88% |
| IWM261218C00225000 | 2024-06-07 3:08PM EDT | 225.00 | 22.60 | 20.72 | 25.50 | 0.00 | - | 2 | 21 | 26.62% |
| IWM261218C00230000 | 2024-06-24 9:38AM EDT | 230.00 | 20.46 | 18.67 | 23.00 | 0.00 | - | 1 | 3,525 | 25.89% |
| IWM261218C00235000 | 2024-06-13 10:26AM EDT | 235.00 | 18.59 | 16.75 | 21.00 | 0.00 | - | 9 | 66 | 25.47% |
| IWM261218C00240000 | 2024-06-28 1:54PM EDT | 240.00 | 16.90 | 14.97 | 19.45 | +1.20 | +7.64% | 2 | 1,055 | 25.34% |
| IWM261218C00245000 | 2024-06-18 9:45AM EDT | 245.00 | 15.00 | 13.33 | 17.50 | 0.00 | - | 1 | 1,724 | 24.80% |
| IWM261218C00250000 | 2024-06-26 3:21PM EDT | 250.00 | 12.70 | 11.82 | 16.00 | 0.00 | - | 1 | 227 | 24.56% |
| IWM261218C00255000 | 2024-04-03 10:37AM EDT | 255.00 | 15.95 | 11.82 | 15.35 | 0.00 | - | 2 | 102 | 24.95% |
| IWM261218C00260000 | 2024-06-26 9:30AM EDT | 260.00 | 10.25 | 9.19 | 13.23 | 0.00 | - | 5 | 265 | 24.03% |
| IWM261218C00265000 | 2024-06-26 11:26AM EDT | 265.00 | 9.28 | 8.06 | 11.99 | 0.00 | - | 4,552 | 6,076 | 23.78% |
| IWM261218C00270000 | 2024-06-26 9:47AM EDT | 270.00 | 7.88 | 7.93 | 9.81 | 0.00 | - | 1 | 1,665 | 22.56% |
| IWM261218C00275000 | 2024-06-26 11:16AM EDT | 275.00 | 7.76 | 7.01 | 8.84 | 0.00 | - | 6 | 7,258 | 22.38% |
| IWM261218C00280000 | 2024-04-01 11:42AM EDT | 280.00 | 10.68 | 5.32 | 8.11 | 0.00 | - | 2 | 217 | 22.36% |
| IWM261218C00285000 | 2024-05-20 1:36PM EDT | 285.00 | 8.56 | 4.27 | 7.70 | 0.00 | - | 10 | 1,633 | 22.63% |
| IWM261218C00290000 | 2024-06-14 11:54AM EDT | 290.00 | 4.99 | 4.82 | 6.50 | 0.00 | - | 9 | 604 | 21.98% |
| IWM261218C00295000 | 2024-06-28 3:31PM EDT | 295.00 | 4.75 | 4.35 | 5.87 | -0.75 | -13.64% | 5 | 2,864 | 21.88% |
| IWM261218C00300000 | 2024-06-28 2:39PM EDT | 300.00 | 4.30 | 4.25 | 5.32 | +0.10 | +2.38% | 5 | 3,444 | 21.81% |
| IWM261218C00305000 | 2024-06-26 2:41PM EDT | 305.00 | 3.67 | 3.29 | 4.82 | 0.00 | - | 207 | 214 | 21.75% |
| IWM261218C00310000 | 2024-06-27 2:49PM EDT | 310.00 | 3.53 | 2.89 | 4.37 | 0.00 | - | 2 | 393 | 21.70% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM261218P00095000 | 2024-06-28 10:36AM EDT | 95.00 | 1.32 | 1.25 | 1.61 | +0.07 | +5.60% | 2 | 135 | 30.62% |
| IWM261218P00100000 | 2024-06-27 3:30PM EDT | 100.00 | 1.45 | 1.02 | 1.82 | 0.00 | - | 25 | 54 | 29.60% |
| 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 | 1.63 | 2.30 | 0.00 | - | 1 | 381 | 27.65% |
| IWM261218P00115000 | 2024-02-08 11:10AM EDT | 115.00 | 3.27 | 0.51 | 5.50 | 0.00 | - | 2 | 1 | 33.23% |
| IWM261218P00120000 | 2024-05-22 9:40AM EDT | 120.00 | 2.57 | 1.52 | 3.94 | 0.00 | - | 603 | 603 | 28.20% |
| IWM261218P00125000 | 2024-06-20 9:50AM EDT | 125.00 | 2.96 | 2.30 | 3.33 | 0.00 | - | 3,001 | 3,280 | 25.19% |
| IWM261218P00130000 | 2024-06-20 10:50AM EDT | 130.00 | 3.40 | 2.68 | 3.78 | 0.00 | - | 1 | 132 | 24.47% |
| IWM261218P00135000 | 2024-06-21 9:38AM EDT | 135.00 | 4.03 | 3.11 | 4.28 | 0.00 | - | 162 | 1,420 | 23.77% |
| IWM261218P00140000 | 2024-06-20 12:13PM EDT | 140.00 | 4.66 | 3.60 | 4.84 | 0.00 | - | 93 | 5,161 | 23.10% |
| IWM261218P00145000 | 2024-06-28 1:10PM EDT | 145.00 | 5.09 | 4.16 | 5.47 | +0.83 | +19.48% | 1 | 12,207 | 22.45% |
| IWM261218P00150000 | 2024-06-27 3:30PM EDT | 150.00 | 5.60 | 5.50 | 6.18 | 0.00 | - | 25 | 8,185 | 21.83% |
| IWM261218P00155000 | 2024-06-11 10:48AM EDT | 155.00 | 6.78 | 5.51 | 6.97 | 0.00 | - | 6 | 415 | 21.23% |
| IWM261218P00160000 | 2024-06-25 11:34AM EDT | 160.00 | 7.89 | 6.31 | 7.85 | 0.00 | - | 2 | 15,199 | 20.64% |
| IWM261218P00165000 | 2024-06-28 9:58AM EDT | 165.00 | 8.13 | 7.22 | 8.52 | -0.50 | -5.79% | 5 | 9,185 | 19.73% |
| IWM261218P00170000 | 2024-06-28 11:47AM EDT | 170.00 | 9.04 | 8.86 | 9.90 | -0.46 | -4.84% | 1,070 | 19,314 | 19.50% |
| IWM261218P00175000 | 2024-06-28 10:41AM EDT | 175.00 | 10.30 | 9.35 | 11.08 | -0.10 | -0.96% | 3 | 30,898 | 18.93% |
| IWM261218P00180000 | 2024-06-28 3:48PM EDT | 180.00 | 11.75 | 10.59 | 12.39 | -0.24 | -2.00% | 201 | 5,794 | 18.38% |
| IWM261218P00185000 | 2024-06-25 9:54AM EDT | 185.00 | 13.31 | 11.96 | 13.82 | 0.00 | - | 1 | 2,903 | 17.83% |
| IWM261218P00190000 | 2024-06-25 11:34AM EDT | 190.00 | 15.68 | 13.46 | 15.38 | 0.00 | - | 2 | 615 | 17.28% |
| IWM261218P00195000 | 2024-06-14 3:33PM EDT | 195.00 | 18.09 | 14.14 | 17.98 | 0.00 | - | 5 | 476 | 17.46% |
| IWM261218P00200000 | 2024-06-28 1:34PM EDT | 200.00 | 18.12 | 17.75 | 19.87 | -0.33 | -1.79% | 1 | 9,005 | 16.91% |
| IWM261218P00205000 | 2024-06-28 4:10PM EDT | 205.00 | 19.73 | 17.86 | 21.93 | -0.46 | -2.28% | 4 | 119 | 16.37% |
| IWM261218P00210000 | 2024-06-25 3:39PM EDT | 210.00 | 22.70 | 19.97 | 24.17 | 0.00 | - | 2 | 7,320 | 15.83% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 215.00 | 26.71 | 22.52 | 27.00 | 0.00 | - | 1 | 3 | 15.61% |
| IWM261218P00220000 | 2024-06-05 12:56PM EDT | 220.00 | 26.74 | 24.79 | 29.23 | 0.00 | - | 1 | 5 | 14.76% |
| IWM261218P00225000 | 2024-06-04 10:36AM EDT | 225.00 | 30.19 | 27.52 | 32.00 | 0.00 | - | 3 | 26 | 14.17% |
| IWM261218P00230000 | 2024-06-28 3:34PM EDT | 230.00 | 33.80 | 30.46 | 35.00 | -1.20 | -3.43% | 2 | 22 | 13.59% |
| IWM261218P00235000 | 2024-06-27 3:30PM EDT | 235.00 | 37.19 | 33.71 | 38.47 | 0.00 | - | 1 | 20 | 13.23% |
| IWM261218P00240000 | 2024-06-28 1:47PM EDT | 240.00 | 39.72 | 37.15 | 42.00 | -3.04 | -7.11% | 1 | 2 | 12.73% |
| IWM261218P00245000 | 2024-06-14 11:37AM EDT | 245.00 | 46.60 | 40.92 | 45.50 | 0.00 | - | 1 | 32 | 11.93% |
| IWM261218P00250000 | 2024-05-31 3:30PM EDT | 250.00 | 47.08 | 45.01 | 49.97 | 0.00 | - | 6 | 11 | 12.06% |
| IWM261218P00255000 | 2024-05-17 3:55PM EDT | 255.00 | 48.57 | 54.00 | 58.91 | 0.00 | - | 1 | 0 | 17.26% |
| IWM261218P00265000 | 2024-05-14 1:39PM EDT | 265.00 | 58.96 | 61.00 | 65.83 | 0.00 | - | - | 0 | 15.35% |
| IWM261218P00270000 | 2024-03-22 9:37AM EDT | 270.00 | 62.00 | 74.50 | 79.32 | 0.00 | - | 1 | 0 | 24.85% |
| IWM261218P00275000 | 2024-05-14 1:39PM EDT | 275.00 | 68.89 | 71.00 | 75.79 | 0.00 | - | 5 | 0 | 16.66% |
| IWM261218P00300000 | 2024-02-21 11:04AM EDT | 300.00 | 101.50 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 12.68% |
| 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.