NYSEArca - Nasdaq Real Time Price • USD
iShares Russell 2000 ETF (IWM)
As of 2:23 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240419C00085000 | 4/5/2024 5:07 PM | 85 | 120.51 | 107.16 | 107.33 | 0.00 | 0.00% | 8 | 8 | 0.00% |
IWM240419C00090000 | 8/1/2023 5:08 PM | 90 | 108.53 | 99.71 | 100.21 | 0.00 | 0.00% | 2 | 25 | 0.00% |
IWM240419C00095000 | 4/5/2024 4:10 PM | 95 | 110.09 | 97.39 | 97.54 | 0.00 | 0.00% | 4 | 4 | 456.25% |
IWM240419C00100000 | 4/19/2024 5:27 PM | 100 | 92.96 | 92.37 | 92.44 | -12.14 | -11.55% | 1 | 5 | 0.00% |
IWM240419C00110000 | 4/5/2024 4:10 PM | 110 | 95.12 | 82.39 | 82.54 | 0.00 | 0.00% | 14 | 14 | 368.75% |
IWM240419C00115000 | 4/10/2024 6:21 PM | 115 | 85.49 | 77.66 | 77.81 | 0.00 | 0.00% | 4 | 19 | 482.42% |
IWM240419C00120000 | 4/10/2024 6:21 PM | 120 | 80.50 | 72.56 | 72.71 | 0.00 | 0.00% | 4 | 9 | 419.14% |
IWM240419C00125000 | 4/16/2024 1:57 PM | 125 | 68.98 | 67.18 | 67.33 | 0.00 | 0.00% | 7 | 37 | 0.00% |
IWM240419C00130000 | 4/3/2024 7:14 PM | 130 | 76.00 | 62.38 | 62.53 | 0.00 | 0.00% | 8 | 16 | 237.50% |
IWM240419C00135000 | 4/15/2024 1:37 PM | 135 | 65.07 | 57.40 | 57.56 | 0.00 | 0.00% | 1 | 65 | 259.38% |
IWM240419C00140000 | 4/16/2024 5:54 PM | 140 | 54.73 | 52.20 | 52.35 | 0.00 | 0.00% | 5 | 5 | 0.00% |
IWM240419C00145000 | 3/26/2024 1:54 PM | 145 | 62.20 | 47.27 | 47.40 | 0.00 | 0.00% | 1 | 97 | 0.00% |
IWM240419C00150000 | 4/19/2024 5:27 PM | 150 | 42.98 | 42.21 | 42.33 | -1.85 | -4.13% | 1 | 108 | 0.00% |
IWM240419C00155000 | 4/19/2024 6:07 PM | 155 | 37.37 | 37.20 | 37.35 | -11.84 | -19.39% | 2 | 127 | 0.00% |
IWM240419C00160000 | 4/19/2024 2:08 PM | 160 | 32.96 | 32.37 | 32.53 | -0.15 | -0.45% | 5 | 219 | 50.00% |
IWM240419C00165000 | 4/19/2024 3:50 PM | 165 | 28.39 | 27.60 | 27.69 | -1.60 | -5.34% | 2 | 852 | 160.16% |
IWM240419C00170000 | 4/19/2024 3:18 PM | 170 | 23.22 | 22.26 | 22.36 | -0.18 | -0.77% | 4 | 153 | 0.00% |
IWM240419C00171000 | 4/19/2024 5:41 PM | 171 | 21.74 | 21.37 | 21.53 | -1.41 | -6.09% | 3 | 60 | 50.00% |
IWM240419C00172000 | 4/19/2024 5:41 PM | 172 | 20.72 | 20.28 | 20.44 | -0.37 | -1.75% | 2 | 144 | 0.00% |
IWM240419C00173000 | 4/19/2024 6:03 PM | 173 | 19.57 | 19.44 | 19.55 | -0.01 | -0.05% | 1 | 178 | 92.97% |
IWM240419C00174000 | 4/19/2024 6:03 PM | 174 | 18.55 | 18.32 | 18.47 | -0.39 | -2.06% | 1 | 184 | 79.69% |
IWM240419C00175000 | 4/19/2024 3:45 PM | 175 | 18.12 | 17.65 | 17.80 | -0.19 | -1.04% | 3 | 9,137 | 115.43% |
IWM240419C00176000 | 4/18/2024 5:21 PM | 176 | 17.41 | 16.65 | 16.80 | 0.00 | 0.00% | 4 | 1,594 | 109.96% |
IWM240419C00177000 | 4/18/2024 7:01 PM | 177 | 16.79 | 15.21 | 15.37 | 1.12 | 7.15% | 25 | 1,040 | 0.00% |
IWM240419C00178000 | 4/19/2024 4:10 PM | 178 | 14.81 | 14.38 | 14.54 | -0.33 | -2.18% | 1 | 72 | 58.59% |
IWM240419C00179000 | 4/19/2024 5:36 PM | 179 | 13.82 | 13.64 | 13.77 | -1.53 | -9.97% | 4 | 237 | 91.60% |
IWM240419C00180000 | 4/19/2024 5:36 PM | 180 | 12.79 | 12.57 | 12.71 | -0.07 | -0.54% | 175 | 4,369 | 80.66% |
IWM240419C00181000 | 4/18/2024 6:56 PM | 181 | 11.63 | 11.68 | 11.83 | 0.00 | 0.00% | 14 | 111 | 84.08% |
IWM240419C00182000 | 4/19/2024 6:02 PM | 182 | 10.62 | 10.28 | 10.44 | -0.33 | -3.01% | 2 | 75 | 0.00% |
IWM240419C00183000 | 4/19/2024 6:02 PM | 183 | 9.60 | 9.37 | 9.47 | -0.48 | -4.76% | 26 | 1,374 | 43.36% |
IWM240419C00184000 | 4/19/2024 3:09 PM | 184 | 9.31 | 8.26 | 8.39 | 0.44 | 4.96% | 3 | 3,201 | 0.00% |
IWM240419C00185000 | 4/19/2024 6:02 PM | 185 | 7.65 | 7.40 | 7.54 | -0.35 | -4.37% | 85 | 9,705 | 45.31% |
IWM240419C00186000 | 4/19/2024 6:00 PM | 186 | 6.73 | 6.57 | 6.71 | -0.11 | -1.61% | 2 | 431 | 52.05% |
IWM240419C00187000 | 4/19/2024 6:00 PM | 187 | 5.70 | 5.55 | 5.60 | -0.19 | -3.23% | 1 | 479 | 39.65% |
IWM240419C00188000 | 4/19/2024 4:32 PM | 188 | 4.14 | 4.26 | 4.41 | -0.83 | -16.70% | 5 | 3,627 | 0.00% |
IWM240419C00189000 | 4/19/2024 5:56 PM | 189 | 4.32 | 3.68 | 3.84 | 0.25 | 6.14% | 25 | 616 | 38.57% |
IWM240419C00190000 | 4/19/2024 5:52 PM | 190 | 3.41 | 2.42 | 2.53 | 0.34 | 11.07% | 629 | 29,327 | 18.46% |
IWM240419C00191000 | 4/19/2024 6:06 PM | 191 | 1.61 | 1.67 | 1.77 | -0.70 | -30.30% | 441 | 721 | 21.39% |
IWM240419C00192000 | 4/19/2024 6:07 PM | 192 | 1.00 | 0.76 | 0.79 | -0.67 | -44.67% | 3,676 | 2,408 | 13.33% |
IWM240419C00193000 | 4/19/2024 6:07 PM | 193 | 0.26 | 0.32 | 0.33 | -0.77 | -74.76% | 23,031 | 9,959 | 13.97% |
IWM240419C00194000 | 4/19/2024 6:07 PM | 194 | 0.09 | 0.07 | 0.08 | -0.54 | -87.10% | 27,138 | 9,933 | 13.18% |
IWM240419C00195000 | 4/19/2024 6:06 PM | 195 | 0.03 | 0.03 | 0.04 | -0.32 | -91.43% | 24,855 | 33,350 | 16.02% |
IWM240419C00196000 | 4/19/2024 6:07 PM | 196 | 0.02 | 0.01 | 0.02 | -0.15 | -93.75% | 7,741 | 16,308 | 18.36% |
IWM240419C00197000 | 4/19/2024 6:01 PM | 197 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 4,707 | 14,596 | 22.27% |
IWM240419C00198000 | 4/19/2024 5:55 PM | 198 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,910 | 21,730 | 24.22% |
IWM240419C00199000 | 4/19/2024 5:51 PM | 199 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,793 | 7,452 | 27.34% |
IWM240419C00200000 | 4/19/2024 6:01 PM | 200 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,639 | 92,872 | 31.25% |
IWM240419C00201000 | 4/19/2024 5:25 PM | 201 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 509 | 14,261 | 25.00% |
IWM240419C00202000 | 4/19/2024 3:22 PM | 202 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 28,605 | 38.28% |
IWM240419C00203000 | 4/19/2024 6:03 PM | 203 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 132 | 20,181 | 41.41% |
IWM240419C00204000 | 4/19/2024 5:56 PM | 204 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 17,128 | 45.31% |
IWM240419C00205000 | 4/19/2024 5:30 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 46 | 55,772 | 48.44% |
IWM240419C00206000 | 4/19/2024 5:49 PM | 206 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 437 | 20,997 | 51.56% |
IWM240419C00207000 | 4/19/2024 4:04 PM | 207 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 30,216 | 50.00% |
IWM240419C00208000 | 4/19/2024 4:28 PM | 208 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 27,082 | 53.13% |
IWM240419C00209000 | 4/19/2024 6:04 PM | 209 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 18,768 | 56.25% |
IWM240419C00210000 | 4/19/2024 4:20 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 92,013 | 50.00% |
IWM240419C00211000 | 4/19/2024 4:14 PM | 211 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 17,796 | 62.50% |
IWM240419C00212000 | 4/19/2024 5:09 PM | 212 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 31,462 | 65.63% |
IWM240419C00213000 | 4/19/2024 6:04 PM | 213 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 20,294 | 68.75% |
IWM240419C00214000 | 4/19/2024 6:03 PM | 214 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 27,412 | 71.88% |
IWM240419C00215000 | 4/19/2024 4:58 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 120,282 | 75.00% |
IWM240419C00216000 | 4/19/2024 6:03 PM | 216 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 12,009 | 78.13% |
IWM240419C00217000 | 4/19/2024 5:49 PM | 217 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 11,226 | 79.69% |
IWM240419C00218000 | 4/19/2024 3:17 PM | 218 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 15,489 | 81.25% |
IWM240419C00219000 | 4/18/2024 2:37 PM | 219 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 12,206 | 84.38% |
IWM240419C00220000 | 4/19/2024 3:23 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 63,736 | 87.50% |
IWM240419C00221000 | 4/18/2024 5:02 PM | 221 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,497 | 90.63% |
IWM240419C00222000 | 4/19/2024 1:35 PM | 222 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 8,498 | 93.75% |
IWM240419C00223000 | 4/19/2024 3:17 PM | 223 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,483 | 96.88% |
IWM240419C00224000 | 4/18/2024 2:16 PM | 224 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,938 | 96.88% |
IWM240419C00225000 | 4/19/2024 5:09 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 36,734 | 100.00% |
IWM240419C00226000 | 4/12/2024 1:53 PM | 226 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 41 | 103.13% |
IWM240419C00227000 | 4/12/2024 1:52 PM | 227 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 218 | 241 | 106.25% |
IWM240419C00228000 | 4/11/2024 5:13 PM | 228 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 41 | 109.38% |
IWM240419C00229000 | 4/15/2024 2:42 PM | 229 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 47 | 112.50% |
IWM240419C00230000 | 4/19/2024 2:29 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 69,251 | 112.50% |
IWM240419C00235000 | 4/19/2024 2:29 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,555 | 125.00% |
IWM240419C00240000 | 4/12/2024 2:17 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 5,315 | 137.50% |
IWM240419C00245000 | 4/16/2024 1:34 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5,220 | 150.00% |
IWM240419C00250000 | 4/17/2024 3:49 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7,800 | 162.50% |
IWM240419C00255000 | 4/8/2024 3:40 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,093 | 175.00% |
IWM240419C00260000 | 3/28/2024 8:13 PM | 260 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 1,256 | 181.25% |
IWM240419C00265000 | 4/1/2024 1:38 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,482 | 193.75% |
IWM240419C00270000 | 3/28/2024 8:13 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 2,551 | 206.25% |
IWM240419C00275000 | 3/11/2024 3:09 PM | 275 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 214 | 626 | 212.50% |
IWM240419C00280000 | 3/21/2024 4:45 PM | 280 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 2,790 | 50.00% |
IWM240419C00285000 | 3/8/2024 4:06 PM | 285 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,500 | 5,221 | 231.25% |
IWM240419C00290000 | 4/2/2024 1:47 PM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4,284 | 243.75% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240419P00085000 | 2/9/2024 5:55 PM | 85 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6,635 | 475.00% |
IWM240419P00090000 | 4/15/2024 6:15 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 521 | 450.00% |
IWM240419P00095000 | 3/8/2024 6:40 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 34 | 218 | 412.50% |
IWM240419P00100000 | 4/15/2024 6:15 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2,595 | 50.00% |
IWM240419P00105000 | 3/8/2024 2:37 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 558 | 362.50% |
IWM240419P00110000 | 3/14/2024 5:44 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 5,351 | 337.50% |
IWM240419P00115000 | 4/15/2024 6:15 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 410 | 312.50% |
IWM240419P00120000 | 4/10/2024 2:41 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,590 | 287.50% |
IWM240419P00125000 | 4/10/2024 2:42 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 568 | 262.50% |
IWM240419P00130000 | 4/10/2024 2:42 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,653 | 237.50% |
IWM240419P00135000 | 4/18/2024 7:59 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 3,821 | 218.75% |
IWM240419P00140000 | 4/18/2024 7:59 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 7,421 | 196.88% |
IWM240419P00145000 | 4/15/2024 6:15 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 12,228 | 175.00% |
IWM240419P00150000 | 4/16/2024 4:16 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 159 | 16,781 | 156.25% |
IWM240419P00155000 | 4/17/2024 2:34 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 20,017 | 137.50% |
IWM240419P00160000 | 4/18/2024 7:59 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 21,394 | 118.75% |
IWM240419P00165000 | 4/19/2024 4:56 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 16,521 | 100.00% |
IWM240419P00170000 | 4/18/2024 5:46 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 459 | 17,963 | 84.38% |
IWM240419P00171000 | 4/18/2024 7:54 PM | 171 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 79 | 11,698 | 78.13% |
IWM240419P00172000 | 4/19/2024 5:41 PM | 172 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5,691 | 75.00% |
IWM240419P00173000 | 4/19/2024 5:41 PM | 173 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7,460 | 71.88% |
IWM240419P00174000 | 4/19/2024 6:03 PM | 174 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 11,858 | 68.75% |
IWM240419P00175000 | 4/19/2024 6:03 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 24,148 | 65.63% |
IWM240419P00176000 | 4/18/2024 8:07 PM | 176 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 10,851 | 62.50% |
IWM240419P00177000 | 4/18/2024 7:28 PM | 177 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 135 | 8,689 | 57.81% |
IWM240419P00178000 | 4/19/2024 5:13 PM | 178 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 6,392 | 54.69% |
IWM240419P00179000 | 4/19/2024 4:45 PM | 179 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,744 | 50.00% |
IWM240419P00180000 | 4/19/2024 5:42 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 186 | 44,935 | 51.56% |
IWM240419P00181000 | 4/19/2024 5:36 PM | 181 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 2,919 | 46.88% |
IWM240419P00182000 | 4/19/2024 3:51 PM | 182 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 34,426 | 43.75% |
IWM240419P00183000 | 4/19/2024 6:00 PM | 183 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 190 | 11,285 | 39.84% |
IWM240419P00184000 | 4/19/2024 5:13 PM | 184 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 388 | 20,495 | 35.94% |
IWM240419P00185000 | 4/19/2024 6:05 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 581 | 57,903 | 32.03% |
IWM240419P00186000 | 4/19/2024 5:33 PM | 186 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6,939 | 66,513 | 28.13% |
IWM240419P00187000 | 4/19/2024 6:00 PM | 187 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,643 | 13,148 | 24.22% |
IWM240419P00188000 | 4/19/2024 6:05 PM | 188 | 0.02 | 0.01 | 0.02 | -0.03 | -75.00% | 5,005 | 36,625 | 22.66% |
IWM240419P00189000 | 4/19/2024 6:05 PM | 189 | 0.02 | 0.01 | 0.02 | -0.06 | -85.71% | 32,184 | 66,383 | 18.16% |
IWM240419P00190000 | 4/19/2024 6:07 PM | 190 | 0.05 | 0.04 | 0.05 | -0.14 | -82.35% | 33,574 | 80,963 | 16.41% |
IWM240419P00191000 | 4/19/2024 6:06 PM | 191 | 0.15 | 0.13 | 0.14 | -0.23 | -65.71% | 23,416 | 39,294 | 15.24% |
IWM240419P00192000 | 4/19/2024 6:07 PM | 192 | 0.25 | 0.28 | 0.28 | -0.44 | -63.77% | 53,418 | 59,002 | 11.72% |
IWM240419P00193000 | 4/19/2024 6:08 PM | 193 | 0.74 | 0.85 | 0.88 | -0.42 | -36.52% | 46,792 | 55,234 | 13.97% |
IWM240419P00194000 | 4/19/2024 6:07 PM | 194 | 1.60 | 1.62 | 1.72 | -0.11 | -5.91% | 25,179 | 42,840 | 16.90% |
IWM240419P00195000 | 4/19/2024 6:06 PM | 195 | 2.67 | 2.51 | 2.63 | 0.33 | 15.00% | 12,057 | 42,348 | 18.75% |
IWM240419P00196000 | 4/19/2024 6:04 PM | 196 | 3.52 | 3.61 | 3.77 | 0.27 | 8.31% | 2,228 | 45,966 | 31.64% |
IWM240419P00197000 | 4/19/2024 6:05 PM | 197 | 4.49 | 4.23 | 4.37 | 0.38 | 9.25% | 1,092 | 18,619 | 0.00% |
IWM240419P00198000 | 4/19/2024 6:06 PM | 198 | 5.50 | 5.16 | 5.28 | 0.24 | 4.56% | 2,742 | 43,038 | 0.00% |
IWM240419P00199000 | 4/19/2024 5:49 PM | 199 | 5.76 | 6.24 | 6.36 | -0.42 | -6.80% | 3,678 | 16,473 | 0.00% |
IWM240419P00200000 | 4/19/2024 6:06 PM | 200 | 7.63 | 7.56 | 7.72 | 0.41 | 5.68% | 591 | 54,439 | 50.59% |
IWM240419P00201000 | 4/19/2024 4:46 PM | 201 | 8.44 | 8.31 | 8.45 | 0.33 | 4.07% | 93 | 10,658 | 0.00% |
IWM240419P00202000 | 4/19/2024 5:28 PM | 202 | 9.05 | 9.15 | 9.30 | -0.10 | -1.09% | 38 | 9,297 | 0.00% |
IWM240419P00203000 | 4/19/2024 2:05 PM | 203 | 8.77 | 10.60 | 10.76 | -1.33 | -13.17% | 18,050 | 22,351 | 61.52% |
IWM240419P00204000 | 4/19/2024 3:33 PM | 204 | 11.00 | 11.65 | 11.79 | -0.11 | -0.99% | 13 | 2,969 | 69.73% |
IWM240419P00205000 | 4/19/2024 5:20 PM | 205 | 11.77 | 12.56 | 12.72 | -0.33 | -2.73% | 8 | 14,099 | 65.82% |
IWM240419P00206000 | 4/18/2024 7:17 PM | 206 | 13.16 | 13.61 | 13.75 | 0.00 | 0.00% | 388 | 66 | 74.80% |
IWM240419P00207000 | 4/18/2024 8:14 PM | 207 | 13.20 | 14.65 | 14.80 | -0.90 | -6.38% | 14 | 1,907 | 83.79% |
IWM240419P00208000 | 4/19/2024 6:06 PM | 208 | 15.50 | 15.49 | 15.61 | 0.40 | 2.65% | 21 | 3,535 | 73.05% |
IWM240419P00209000 | 4/19/2024 6:06 PM | 209 | 16.50 | 16.24 | 16.37 | 0.41 | 2.55% | 7 | 446 | 0.00% |
IWM240419P00210000 | 4/18/2024 8:07 PM | 210 | 17.22 | 17.21 | 17.35 | 0.00 | 0.00% | 101,884 | 11,717 | 0.00% |
IWM240419P00211000 | 4/18/2024 5:20 PM | 211 | 17.58 | 18.25 | 18.37 | 0.00 | 0.00% | 37 | 23 | 0.00% |
IWM240419P00212000 | 4/18/2024 5:20 PM | 212 | 18.62 | 19.21 | 19.35 | 0.00 | 0.00% | 23 | 22 | 0.00% |
IWM240419P00213000 | 4/18/2024 7:37 PM | 213 | 19.92 | 20.56 | 20.72 | 0.00 | 0.00% | 1 | 1 | 97.27% |
IWM240419P00214000 | 4/19/2024 1:35 PM | 214 | 21.02 | 21.29 | 21.45 | -0.25 | -1.18% | 15 | 30 | 0.00% |
IWM240419P00215000 | 4/18/2024 5:25 PM | 215 | 21.87 | 22.53 | 22.65 | 0.00 | 0.00% | 46 | 44 | 93.36% |
IWM240419P00216000 | 4/18/2024 8:14 PM | 216 | 23.02 | 23.48 | 23.62 | 0.00 | 0.00% | 50 | 0 | 50.00% |
IWM240419P00217000 | 4/15/2024 6:46 PM | 217 | 21.36 | 24.31 | 24.46 | 0.00 | 0.00% | 93 | 0 | 0.00% |
IWM240419P00218000 | 4/10/2024 7:48 PM | 218 | 17.56 | 25.44 | 25.57 | 0.00 | 0.00% | 90 | 0 | 95.31% |
IWM240419P00219000 | 4/16/2024 6:58 PM | 219 | 23.41 | 26.52 | 26.63 | 0.00 | 0.00% | 2 | 0 | 100.78% |
IWM240419P00220000 | 4/18/2024 8:14 PM | 220 | 27.11 | 27.22 | 27.39 | 0.00 | 0.00% | 25,115 | 2,500 | 0.00% |
IWM240419P00221000 | 3/25/2024 1:47 PM | 221 | 14.59 | 28.21 | 28.36 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IWM240419P00222000 | 4/10/2024 7:39 PM | 222 | 21.94 | 29.43 | 29.59 | 0.00 | 0.00% | 1 | 0 | 116.41% |
IWM240419P00223000 | 4/16/2024 3:48 PM | 223 | 27.98 | 30.67 | 30.81 | 0.00 | 0.00% | 3 | 0 | 150.00% |
IWM240419P00224000 | 4/16/2024 3:48 PM | 224 | 28.98 | 31.21 | 31.36 | 0.00 | 0.00% | 3 | 0 | 0.00% |
IWM240419P00225000 | 4/17/2024 8:06 PM | 225 | 31.99 | 32.22 | 32.37 | 0.00 | 0.00% | 32 | 0 | 0.00% |
IWM240419P00230000 | 3/4/2024 5:36 PM | 230 | 23.45 | 23.95 | 24.12 | 0.00 | 0.00% | 2 | 0 | 0.00% |
IWM240419P00235000 | 1/26/2024 4:36 PM | 235 | 38.60 | 34.96 | 35.33 | 0.00 | 0.00% | 2 | 0 | 0.00% |
IWM240419P00240000 | 2/12/2024 2:59 PM | 240 | 38.08 | 34.07 | 34.47 | 0.00 | 0.00% | 8 | 0 | 0.00% |
IWM240419P00245000 | 2/7/2024 8:47 PM | 245 | 51.68 | 37.88 | 38.26 | 0.00 | 0.00% | - | 0 | 0.00% |
IWM240419P00250000 | 4/17/2024 7:29 PM | 250 | 56.61 | 57.21 | 57.37 | 0.00 | 0.00% | 2 | 0 | 0.00% |
IWM240419P00255000 | 4/18/2024 1:30 PM | 255 | 61.43 | 62.50 | 62.63 | 0.00 | 0.00% | 1 | 0 | 190.63% |
IWM240419P00275000 | 9/14/2023 6:27 PM | 275 | 89.89 | 104.75 | 105.16 | 0.00 | 0.00% | - | 0 | 1,132.96% |
IWM240419P00280000 | 3/19/2024 5:01 PM | 280 | 77.72 | 86.99 | 87.19 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IWM240419P00285000 | 4/12/2024 2:44 PM | 285 | 85.12 | 92.47 | 92.62 | 0.00 | 0.00% | 4 | 0 | 298.44% |
IWM240419P00290000 | 4/12/2024 2:44 PM | 290 | 90.12 | 97.21 | 97.37 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
IAK iShares U.S. Insurance ETF
112.74
+1.89%
ATMP Barclays ETN+ Select MLP ETN
24.04
+1.82%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
MLPX Global X MLP & Energy Infrastructure ETF
48.31
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
29.19
+1.67%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.60
+1.65%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.86
+1.63%
VPU Vanguard Utilities Index Fund ETF Shares
141.63
+1.51%
ENFR Alerian Energy Infrastructure ETF
25.15
+1.61%
FUTY Fidelity MSCI Utilities Index ETF
42.12
+1.49%
USAI Pacer American Energy Independence ETF
31.24
+1.54%
KIE SPDR S&P Insurance ETF
49.00
+1.49%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.17
+1.49%
RPV Invesco S&P 500 Pure Value ETF
84.18
+1.50%
XLU Utilities Select Sector SPDR Fund
65.40
+1.48%
TUR iShares MSCI Turkey ETF
38.25
+1.45%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.63
+1.44%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.24
+1.44%
DVY iShares Select Dividend ETF
118.53
+1.41%
RZV Invesco S&P SmallCap 600 Pure Value ETF
100.01
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.94
+1.32%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.24
+1.32%
FYT First Trust Small Cap Value AlphaDEX Fund
51.04
+1.30%
FILL iShares MSCI Global Energy Producers ETF
27.13
+1.26%
XLF Financial Select Sector SPDR Fund
40.34
+1.27%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.62
+1.33%
IYF iShares U.S. Financials ETF
91.23
+1.32%
GXG Global X MSCI Colombia ETF
24.99
+1.22%
IHF iShares U.S. Healthcare Providers ETF
52.16
+1.19%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
XLE Energy Select Sector SPDR Fund
94.99
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.00
+1.20%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
VFH Vanguard Financials Index Fund ETF Shares
97.53
+1.17%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.27
+1.18%
FXO First Trust Financials AlphaDEX Fund
44.73
+1.17%
SDOG ALPS Sector Dividend Dogs ETF
51.79
+1.13%
VDE Vanguard Energy Index Fund ETF Shares
132.15
+1.13%
FENY Fidelity MSCI Energy Index ETF
25.99
+1.17%
EWL iShares MSCI Switzerland ETF
45.68
+1.10%
IYG iShares U.S. Financial Services ETF
63.36
+1.12%
GDX VanEck Gold Miners ETF
34.11
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FXG First Trust Consumer Staples AlphaDEX Fund
65.91
+1.04%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.02%
SCHD Schwab U.S. Dividend Equity ETF
76.57
+1.00%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.01
+0.96%
UTES Virtus Reaves Utilities ETF
47.81
+0.96%
IJS iShares S&P Small-Cap 600 Value ETF
95.38
+0.92%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
RNSC First Trust Small Cap US Equity Select ETF
27.10
+0.95%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.95
+0.94%
SLYV SPDR S&P 600 Small Cap Value ETF
76.99
+0.88%
EES WisdomTree U.S. SmallCap Earnings Fund
46.46
+0.91%
CCOR Core Alternative ETF
26.48
+0.91%
IYK iShares US Consumer Staples ETF
65.61
+0.99%
ONEY SPDR Russell 1000 Yield Focus ETF
103.19
+0.85%
SDY SPDR S&P Dividend ETF
126.76
+0.88%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.00
+0.86%
PID Invesco International Dividend Achievers ETF
17.63
+0.83%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.76
+0.90%
PXE Invesco Energy Exploration & Production ETF
35.17
+0.83%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.45
+0.80%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.34
+0.78%
IVE iShares S&P 500 Value ETF
178.29
+0.78%
MAGA Point Bridge America First ETF
43.96
+0.76%
MGV Vanguard Mega Cap Value Index Fund
114.60
+0.76%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.19
+0.75%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.54
+0.74%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.06
+0.69%
IUSV iShares Core S&P U.S. Value ETF
86.19
+0.71%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
IDOG ALPS International Sector Dividend Dogs ETF
29.12
+0.73%
IFRA iShares U.S. Infrastructure ETF
41.65
+0.68%
EPU iShares MSCI Peru ETF
40.08
+0.51%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.31
+0.72%
SPYV SPDR Portfolio S&P 500 Value ETF
47.80
+0.72%
NURE Nuveen Short-Term REIT ETF
29.19
+0.71%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.90
+0.73%
BIZD VanEck BDC Income ETF
16.48
+0.70%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.54
+0.63%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.76%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.09
+0.69%
ESGS Columbia U.S. ESG Equity Income ETF
42.97
+0.69%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.28
+0.67%
EZM WisdomTree U.S. MidCap Earnings Fund
56.96
+0.68%
SYLD Cambria Shareholder Yield ETF
69.30
+0.68%
FLIN Franklin FTSE India ETF
36.85
+0.68%
VTV Vanguard Value Index Fund ETF Shares
155.86
+0.68%
IAU iShares Gold Trust
45.29
+0.64%
DGRO iShares Core Dividend Growth ETF
55.69
+0.71%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.07
+0.65%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.48
+0.64%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.16
+0.64%