NYSEArca - Nasdaq Real Time Price USD

iShares Russell 2000 ETF (IWM)

192.45 -0.39 (-0.20%)
As of 2:23 PM EDT. Market Open.

Calls

In The Money

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%

Puts

In The Money

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