NYSEArca - Delayed Quote • USD
iShares Russell 2000 ETF (IWM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240422C00195000 | 4/19/2024 8:14 PM | 195 | 0.43 | 0.42 | 0.43 | -0.33 | -43.42% | 6,267 | 1,586 | 16.02% |
| IWM240422C00196000 | 4/19/2024 8:14 PM | 196 | 0.21 | 0.20 | 0.22 | -0.28 | -57.14% | 6,465 | 995 | 15.77% |
| IWM240422C00197000 | 4/19/2024 8:14 PM | 197 | 0.10 | 0.09 | 0.11 | -0.20 | -66.67% | 2,009 | 1,213 | 15.92% |
| IWM240422C00198000 | 4/19/2024 8:14 PM | 198 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 3,124 | 1,703 | 16.02% |
| IWM240422C00199000 | 4/19/2024 8:03 PM | 199 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 1,865 | 1,411 | 16.02% |
| IWM240422C00200000 | 4/19/2024 8:14 PM | 200 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,477 | 1,392 | 16.41% |
| IWM240422C00201000 | 4/19/2024 7:59 PM | 201 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 349 | 626 | 18.75% |
| IWM240422C00202000 | 4/19/2024 7:25 PM | 202 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 271 | 2,660 | 20.70% |
| IWM240422C00203000 | 4/19/2024 4:57 PM | 203 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 84 | 462 | 22.66% |
| IWM240422C00204000 | 4/19/2024 8:02 PM | 204 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 568 | 24.61% |
| IWM240422C00205000 | 4/18/2024 6:45 PM | 205 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 905 | 26.56% |
| IWM240422C00206000 | 4/19/2024 2:42 PM | 206 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 643 | 28.13% |
| IWM240422C00207000 | 4/19/2024 7:00 PM | 207 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 458 | 30.47% |
| IWM240422C00208000 | 4/18/2024 7:43 PM | 208 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,362 | 1,178 | 32.03% |
| IWM240422C00209000 | 4/18/2024 7:28 PM | 209 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 268 | 351 | 33.59% |
| IWM240422C00210000 | 4/19/2024 3:24 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 323 | 35.94% |
| IWM240422C00211000 | 4/16/2024 5:35 PM | 211 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 78 | 37.50% |
| IWM240422C00212000 | 4/18/2024 2:43 PM | 212 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 369 | 39.06% |
| IWM240422C00213000 | 4/19/2024 1:30 PM | 213 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 1 | 121 | 40.63% |
| IWM240422C00214000 | 4/19/2024 4:00 PM | 214 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 250 | 42.97% |
| IWM240422C00215000 | 4/19/2024 4:58 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 385 | 44.53% |
| IWM240422C00220000 | 4/18/2024 1:59 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 98 | 50.00% |
| IWM240422C00230000 | 4/12/2024 8:11 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 65.63% |
| IWM240422C00240000 | 4/9/2024 7:15 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 126 | 78.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240422P00170000 | 4/19/2024 8:05 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 793 | 50.00% |
| IWM240422P00180000 | 4/19/2024 8:12 PM | 180 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,979 | 1,339 | 33.59% |
| IWM240422P00190000 | 4/19/2024 8:14 PM | 190 | 0.17 | 0.17 | 0.18 | -0.34 | -66.67% | 8,672 | 2,743 | 16.02% |
| IWM240422P00195000 | 4/19/2024 8:07 PM | 195 | 2.20 | 2.17 | 2.25 | -0.80 | -26.67% | 747 | 1,505 | 15.28% |
| IWM240422P00196000 | 4/19/2024 8:14 PM | 196 | 2.98 | 2.95 | 3.10 | -0.68 | -18.58% | 430 | 590 | 16.26% |
| IWM240422P00197000 | 4/19/2024 8:14 PM | 197 | 3.87 | 3.82 | 3.96 | -0.54 | -12.24% | 365 | 219 | 15.53% |
| IWM240422P00198000 | 4/19/2024 8:14 PM | 198 | 4.84 | 4.78 | 4.90 | -0.54 | -10.04% | 135 | 2,548 | 15.33% |
| IWM240422P00199000 | 4/19/2024 8:07 PM | 199 | 5.82 | 5.75 | 5.91 | -0.46 | -7.32% | 326 | 556 | 18.56% |
| IWM240422P00200000 | 4/19/2024 7:11 PM | 200 | 7.86 | 6.75 | 6.90 | 2.04 | 35.05% | 67 | 298 | 20.31% |
| IWM240422P00201000 | 4/19/2024 6:55 PM | 201 | 9.14 | 7.75 | 7.90 | 1.22 | 15.40% | 4 | 472 | 22.66% |
| IWM240422P00202000 | 4/19/2024 7:23 PM | 202 | 9.70 | 8.75 | 8.91 | 0.51 | 5.55% | 30 | 313 | 25.98% |
| IWM240422P00203000 | 4/19/2024 6:06 PM | 203 | 10.50 | 9.75 | 9.91 | 0.86 | 8.92% | 6 | 0 | 28.32% |
| IWM240422P00204000 | 4/19/2024 6:06 PM | 204 | 11.50 | 10.75 | 10.91 | 1.85 | 19.17% | 7 | 0 | 30.66% |
| IWM240422P00205000 | 4/17/2024 7:53 PM | 205 | 11.45 | 11.75 | 11.90 | 0.00 | 0.00% | 7 | 5 | 31.64% |
| IWM240422P00206000 | 4/18/2024 5:25 PM | 206 | 12.94 | 12.75 | 12.90 | 0.00 | 0.00% | 1 | 1 | 33.99% |
| IWM240422P00207000 | 4/18/2024 5:25 PM | 207 | 13.94 | 13.75 | 13.90 | 0.00 | 0.00% | 1 | 1 | 36.13% |
| IWM240422P00208000 | 4/16/2024 1:42 PM | 208 | 14.02 | 14.75 | 14.90 | 0.00 | 0.00% | 1 | 0 | 38.28% |
| IWM240422P00209000 | 4/11/2024 7:58 PM | 209 | 6.87 | 15.75 | 15.90 | 0.00 | 0.00% | - | 0 | 40.23% |
| IWM240422P00210000 | 4/17/2024 6:32 PM | 210 | 17.72 | 16.75 | 16.90 | 2.15 | 13.81% | 22 | 0 | 42.38% |
| IWM240422P00211000 | 4/16/2024 4:51 PM | 211 | 18.35 | 17.75 | 17.90 | 2.84 | 18.31% | 5 | 0 | 44.53% |
| IWM240422P00214000 | 4/8/2024 3:36 PM | 214 | 21.35 | 20.75 | 20.90 | 12.43 | 139.35% | 12 | 0 | 50.39% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%