NYSEArca - Nasdaq Real Time Price USD

iShares Russell 2000 ETF (IWM)

198.36 +1.88 (+0.96%)
At close: 4:00 PM EDT
198.45 +0.09 (+0.05%)
After hours: 6:37 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IWM240426C00120000 4/15/2024 6:18 PM 120 76.09 78.48 78.66 0.00 0.00% - 4 449.22%
IWM240426C00125000 4/26/2024 8:09 PM 125 73.60 73.48 73.66 1.03 1.42% 7 43 416.41%
IWM240426C00130000 4/19/2024 6:07 PM 130 62.53 68.49 68.66 0.00 0.00% 3 3 386.33%
IWM240426C00135000 4/25/2024 5:27 PM 135 60.45 63.49 63.66 0.00 0.00% 5 8 355.47%
IWM240426C00140000 4/19/2024 6:41 PM 140 51.69 58.49 58.67 0.00 0.00% 5 5 327.34%
IWM240426C00145000 4/25/2024 2:28 PM 145 50.27 53.49 53.68 0.00 0.00% 6 3 299.22%
IWM240426C00150000 4/24/2024 6:42 PM 150 47.45 48.49 48.67 0.00 0.00% 2 2 269.92%
IWM240426C00155000 4/19/2024 4:08 PM 155 38.11 43.49 43.68 0.00 0.00% 3 4 243.36%
IWM240426C00160000 4/26/2024 7:24 PM 160 38.61 38.49 38.68 0.83 2.20% 1 2 216.41%
IWM240426C00165000 4/25/2024 4:08 PM 165 30.60 33.49 33.68 0.00 0.00% 5 2 189.84%
IWM240426C00170000 4/26/2024 2:41 PM 170 28.30 28.49 28.68 3.36 13.47% 1 3 163.87%
IWM240426C00175000 4/25/2024 5:49 PM 175 21.35 23.49 23.66 0.00 0.00% 25 33 136.72%
IWM240426C00176000 4/25/2024 5:39 PM 176 20.14 22.49 22.66 0.00 0.00% 34 43 131.64%
IWM240426C00177000 4/25/2024 5:35 PM 177 18.85 21.52 21.67 0.00 0.00% 1 3 128.52%
IWM240426C00178000 4/25/2024 7:56 PM 178 18.44 20.49 20.67 0.00 0.00% 1 8 121.88%
IWM240426C00179000 4/25/2024 2:41 PM 179 15.67 19.49 19.66 0.00 0.00% 1 6 116.21%
IWM240426C00180000 4/26/2024 1:30 PM 180 16.99 18.52 18.67 -0.63 -3.58% 1 17 113.09%
IWM240426C00181000 4/16/2024 6:16 PM 181 14.82 17.49 17.67 0.00 0.00% - 42 106.25%
IWM240426C00182000 4/25/2024 7:48 PM 182 14.30 16.52 16.67 0.00 0.00% 6 60 102.54%
IWM240426C00183000 4/25/2024 5:38 PM 183 13.02 15.49 15.67 0.00 0.00% 13 34 95.90%
IWM240426C00184000 4/26/2024 7:19 PM 184 14.60 14.52 14.67 2.58 21.46% 1 27 91.99%
IWM240426C00185000 4/26/2024 7:05 PM 185 13.57 13.49 13.67 2.66 24.38% 4 179 85.55%
IWM240426C00186000 4/26/2024 6:02 PM 186 12.73 12.52 12.67 2.86 28.98% 20 52 81.45%
IWM240426C00187000 4/25/2024 6:44 PM 187 8.97 11.52 11.67 0.00 0.00% 56 17 76.17%
IWM240426C00187500 4/25/2024 5:38 PM 187.5 8.54 11.02 11.17 0.00 0.00% 16 57 73.44%
IWM240426C00188000 4/25/2024 6:29 PM 188 7.89 10.52 10.67 0.00 0.00% 4 35 70.70%
IWM240426C00189000 4/26/2024 6:06 PM 189 9.76 9.52 9.67 4.15 73.98% 21 182 65.23%
IWM240426C00190000 4/26/2024 7:51 PM 190 8.51 8.52 8.62 2.41 39.51% 116 423 58.20%
IWM240426C00191000 4/26/2024 7:06 PM 191 7.57 7.52 7.67 2.20 40.97% 17 234 54.20%
IWM240426C00192000 4/26/2024 8:00 PM 192 6.46 6.52 6.62 2.22 52.36% 125 2,256 49.90%
IWM240426C00192500 4/26/2024 7:26 PM 192.5 6.10 6.02 6.17 2.50 69.44% 56 932 49.51%
IWM240426C00193000 4/26/2024 7:44 PM 193 5.41 5.52 5.67 1.71 46.22% 105 2,610 46.48%
IWM240426C00194000 4/26/2024 8:09 PM 194 4.63 4.52 4.62 1.98 74.72% 539 2,849 38.09%
IWM240426C00195000 4/26/2024 8:08 PM 195 3.64 3.53 3.67 1.60 78.43% 1,322 5,505 33.79%
IWM240426C00196000 4/26/2024 8:11 PM 196 2.59 2.53 2.67 1.32 103.94% 4,055 5,417 27.05%
IWM240426C00197000 4/26/2024 8:08 PM 197 1.57 1.53 1.67 0.70 80.46% 10,467 6,192 19.78%
IWM240426C00197500 4/26/2024 8:10 PM 197.5 1.18 1.03 1.17 0.49 71.01% 6,193 3,477 15.77%
IWM240426C00198000 4/26/2024 8:13 PM 198 0.55 0.53 0.67 0.03 5.77% 29,792 6,338 11.33%
IWM240426C00199000 4/26/2024 8:14 PM 199 0.01 0.00 0.01 -0.26 -96.30% 36,706 3,386 3.91%
IWM240426C00200000 4/26/2024 8:12 PM 200 0.01 0.00 0.01 -0.13 -92.86% 23,482 15,346 8.20%
IWM240426C00201000 4/26/2024 8:14 PM 201 0.01 0.00 0.01 -0.06 -85.71% 6,226 3,054 12.50%
IWM240426C00202000 4/26/2024 7:50 PM 202 0.01 0.00 0.01 -0.02 -66.67% 1,548 2,691 16.41%
IWM240426C00202500 4/26/2024 6:36 PM 202.5 0.01 0.00 0.01 -0.02 -66.67% 236 2,382 17.97%
IWM240426C00203000 4/26/2024 7:45 PM 203 0.01 0.00 0.01 -0.01 -50.00% 252 1,624 19.92%
IWM240426C00204000 4/26/2024 7:32 PM 204 0.01 0.00 0.01 -0.01 -50.00% 198 1,593 23.44%
IWM240426C00205000 4/26/2024 7:45 PM 205 0.01 0.00 0.01 0.00 0.00% 135 6,485 27.34%
IWM240426C00206000 4/26/2024 7:51 PM 206 0.01 0.00 0.01 0.00 0.00% 15 5,269 30.47%
IWM240426C00207000 4/26/2024 2:51 PM 207 0.01 0.00 0.01 -0.01 -50.00% 77 1,773 34.38%
IWM240426C00207500 4/25/2024 6:25 PM 207.5 0.01 0.00 0.01 0.00 0.00% 10 1,063 35.94%
IWM240426C00208000 4/26/2024 3:37 PM 208 0.01 0.00 0.00 0.00 0.00% 8 3,722 25.00%
IWM240426C00209000 4/26/2024 5:15 PM 209 0.01 0.00 0.00 0.00 0.00% 17 3,447 25.00%
IWM240426C00210000 4/26/2024 7:50 PM 210 0.01 0.00 0.01 0.00 0.00% 20 11,094 43.75%
IWM240426C00211000 4/26/2024 1:45 PM 211 0.01 0.00 0.00 0.00 0.00% 3 3,509 25.00%
IWM240426C00212000 4/26/2024 5:35 PM 212 0.01 0.00 0.01 0.00 0.00% 6 668 50.00%
IWM240426C00212500 4/23/2024 7:22 PM 212.5 0.01 0.00 0.01 0.00 0.00% 8 1,903 51.56%
IWM240426C00213000 4/25/2024 2:09 PM 213 0.01 0.00 0.00 0.00 0.00% 1 3,718 25.00%
IWM240426C00214000 4/23/2024 4:33 PM 214 0.01 0.00 0.01 -0.01 -50.00% 12 1,445 53.13%
IWM240426C00215000 4/26/2024 3:39 PM 215 0.01 0.00 0.01 0.00 0.00% 7 4,885 56.25%
IWM240426C00216000 4/25/2024 7:54 PM 216 0.01 0.00 0.01 0.00 0.00% 5 264 59.38%
IWM240426C00217000 4/26/2024 4:18 PM 217 0.01 0.00 0.01 0.00 0.00% 2 455 60.94%
IWM240426C00217500 4/25/2024 7:59 PM 217.5 0.01 0.00 0.01 0.00 0.00% 6 599 62.50%
IWM240426C00218000 4/26/2024 4:58 PM 218 0.01 0.00 0.01 0.00 0.00% 17 392 64.06%
IWM240426C00219000 4/26/2024 4:18 PM 219 0.01 0.00 0.01 0.00 0.00% 2 3,586 65.63%
IWM240426C00220000 4/26/2024 6:49 PM 220 0.01 0.00 0.01 0.00 0.00% 4 11,790 68.75%
IWM240426C00221000 4/26/2024 6:49 PM 221 0.01 0.00 0.01 0.00 0.00% 3 401 71.88%
IWM240426C00222500 4/23/2024 1:45 PM 222.5 0.02 0.00 0.01 0.00 0.00% 1 4,948 75.00%
IWM240426C00223000 4/15/2024 5:41 PM 223 0.01 0.00 0.01 0.00 0.00% - 10 78.13%
IWM240426C00225000 4/25/2024 7:26 PM 225 0.01 0.00 0.01 0.00 0.00% 1 4,079 84.38%
IWM240426C00230000 4/18/2024 3:17 PM 230 0.01 0.00 0.01 0.00 0.00% 1 12,382 96.88%
IWM240426C00235000 4/17/2024 7:55 PM 235 0.01 0.00 0.01 0.00 0.00% 5 260 109.38%
IWM240426C00240000 4/10/2024 1:39 PM 240 0.01 0.00 0.01 0.00 0.00% 25 748 118.75%
IWM240426C00245000 4/3/2024 4:17 PM 245 0.02 0.00 0.01 0.00 0.00% 1 528 131.25%
IWM240426C00250000 4/3/2024 3:19 PM 250 0.01 0.00 0.01 0.00 0.00% 1 17 143.75%
IWM240426C00255000 4/2/2024 4:41 PM 255 0.01 0.00 0.01 0.00 0.00% 2 14 156.25%
IWM240426C00260000 3/27/2024 1:51 PM 260 0.02 0.00 0.01 0.00 0.00% 1 120 165.63%
IWM240426C00280000 3/21/2024 4:45 PM 280 0.02 0.00 0.01 0.00 0.00% 98 870 206.25%
IWM240426C00285000 3/28/2024 4:15 PM 285 0.01 0.00 0.01 0.00 0.00% 1 1 218.75%
IWM240426C00290000 3/21/2024 7:32 PM 290 0.01 0.00 0.01 0.00 0.00% - 1 225.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IWM240426P00105000 4/16/2024 7:30 PM 105 0.01 0.00 0.01 0.00 0.00% 23 59 375.00%
IWM240426P00120000 3/12/2024 3:55 PM 120 0.02 0.00 0.01 0.00 0.00% - 2 300.00%
IWM240426P00125000 3/12/2024 3:55 PM 125 0.03 0.00 0.01 0.00 0.00% 2 5 275.00%
IWM240426P00130000 4/5/2024 2:10 PM 130 0.01 0.00 0.01 0.00 0.00% 1 7 256.25%
IWM240426P00135000 4/12/2024 4:17 PM 135 0.01 0.00 0.01 0.00 0.00% 1 14 237.50%
IWM240426P00140000 4/8/2024 7:59 PM 140 0.01 0.00 0.01 0.00 0.00% 2 9 212.50%
IWM240426P00145000 4/17/2024 3:57 PM 145 0.01 0.00 0.01 0.00 0.00% 1 65 193.75%
IWM240426P00150000 4/12/2024 2:27 PM 150 0.02 0.00 0.01 0.00 0.00% 200 211 175.00%
IWM240426P00155000 4/18/2024 8:14 PM 155 0.01 0.00 0.01 0.00 0.00% 10 280 156.25%
IWM240426P00160000 4/23/2024 7:50 PM 160 0.01 0.00 0.01 0.00 0.00% 1 391 137.50%
IWM240426P00165000 4/23/2024 5:36 PM 165 0.01 0.00 0.01 0.00 0.00% 1 1,706 118.75%
IWM240426P00170000 4/24/2024 1:30 PM 170 0.01 0.00 0.01 0.00 0.00% 5 2,268 100.00%
IWM240426P00175000 4/25/2024 7:51 PM 175 0.01 0.00 0.01 0.00 0.00% 20 1,580 84.38%
IWM240426P00176000 4/23/2024 4:34 PM 176 0.01 0.00 0.01 0.00 0.00% 152 828 81.25%
IWM240426P00177000 4/24/2024 2:21 PM 177 0.01 0.00 0.01 0.00 0.00% 1 893 76.56%
IWM240426P00178000 4/23/2024 6:20 PM 178 0.01 0.00 0.01 0.00 0.00% 254 1,180 71.88%
IWM240426P00179000 4/24/2024 2:09 PM 179 0.01 0.00 0.01 0.00 0.00% 50 1,380 68.75%
IWM240426P00180000 4/26/2024 7:09 PM 180 0.01 0.00 0.01 0.00 0.00% 33 10,765 65.63%
IWM240426P00181000 4/26/2024 5:14 PM 181 0.01 0.00 0.01 0.00 0.00% 1 1,088 62.50%
IWM240426P00182000 4/26/2024 4:00 PM 182 0.01 0.00 0.01 0.00 0.00% 7 2,849 59.38%
IWM240426P00183000 4/25/2024 7:51 PM 183 0.01 0.00 0.01 0.00 0.00% 430 1,522 56.25%
IWM240426P00184000 4/26/2024 4:10 PM 184 0.01 0.00 0.01 0.00 0.00% 29 1,723 53.13%
IWM240426P00185000 4/26/2024 7:50 PM 185 0.01 0.00 0.01 0.00 0.00% 10 20,775 50.00%
IWM240426P00186000 4/26/2024 5:15 PM 186 0.01 0.00 0.01 0.00 0.00% 9 2,063 49.22%
IWM240426P00187000 4/26/2024 5:57 PM 187 0.01 0.00 0.01 0.00 0.00% 31 12,658 45.31%
IWM240426P00187500 4/26/2024 6:45 PM 187.5 0.01 0.00 0.01 0.00 0.00% 9 758 43.75%
IWM240426P00188000 4/26/2024 7:48 PM 188 0.01 0.00 0.01 -0.02 -66.67% 49 4,126 42.19%
IWM240426P00189000 4/26/2024 4:08 PM 189 0.01 0.00 0.01 -0.01 -50.00% 99 4,365 38.28%
IWM240426P00190000 4/26/2024 7:10 PM 190 0.01 0.00 0.01 -0.03 -75.00% 111 17,830 34.38%
IWM240426P00191000 4/26/2024 7:44 PM 191 0.01 0.00 0.01 -0.07 -87.50% 584 15,365 30.47%
IWM240426P00192000 4/26/2024 7:55 PM 192 0.01 0.00 0.01 -0.15 -93.75% 1,020 7,315 27.34%
IWM240426P00192500 4/26/2024 7:52 PM 192.5 0.01 0.00 0.01 -0.19 -95.00% 189 1,396 25.00%
IWM240426P00193000 4/26/2024 8:01 PM 193 0.01 0.00 0.01 -0.25 -96.15% 1,513 9,708 23.44%
IWM240426P00194000 4/26/2024 7:53 PM 194 0.01 0.00 0.01 -0.46 -97.87% 2,576 6,364 19.53%
IWM240426P00195000 4/26/2024 7:39 PM 195 0.01 0.00 0.01 -0.75 -98.68% 6,431 20,347 15.63%
IWM240426P00196000 4/26/2024 8:11 PM 196 0.01 0.00 0.01 -1.18 -99.16% 5,750 9,036 11.33%
IWM240426P00197000 4/26/2024 8:01 PM 197 0.01 0.00 0.01 -1.68 -99.41% 16,288 2,319 7.23%
IWM240426P00197500 4/26/2024 7:47 PM 197.5 0.01 0.00 0.01 -1.87 -99.47% 11,399 959 4.88%
IWM240426P00198000 4/26/2024 8:11 PM 198 0.01 0.00 0.01 -2.26 -99.56% 34,681 9,320 2.54%
IWM240426P00199000 4/26/2024 8:11 PM 199 0.36 0.33 0.47 -2.81 -88.64% 9,807 3,839 0.00%
IWM240426P00200000 4/26/2024 8:06 PM 200 1.39 1.33 1.47 -2.41 -63.42% 1,900 6,948 0.00%
IWM240426P00201000 4/26/2024 7:40 PM 201 2.56 2.33 2.47 -2.24 -46.67% 183 8,320 0.00%
IWM240426P00202000 4/26/2024 8:06 PM 202 3.42 3.33 3.47 -2.37 -40.93% 45 4,302 0.00%
IWM240426P00202500 4/26/2024 7:06 PM 202.5 3.89 3.83 3.98 -1.25 -24.32% 26 169 0.00%
IWM240426P00203000 4/26/2024 7:52 PM 203 4.54 4.33 4.47 -2.32 -33.82% 136 135 0.00%
IWM240426P00204000 4/26/2024 8:01 PM 204 5.48 5.33 5.47 -2.36 -30.10% 7 111 0.00%
IWM240426P00205000 4/26/2024 7:30 PM 205 6.45 6.33 6.50 -2.39 -27.04% 77 21 0.00%
IWM240426P00206000 4/26/2024 7:58 PM 206 7.42 7.33 7.50 -2.60 -25.95% 2 1,004 0.00%
IWM240426P00207000 4/25/2024 8:13 PM 207 10.83 8.33 8.50 0.00 0.00% 1,822 1 0.00%
IWM240426P00207500 4/25/2024 8:13 PM 207.5 11.33 8.83 9.00 0.00 0.00% 21 0 0.00%
IWM240426P00208000 4/25/2024 8:13 PM 208 11.84 9.33 9.50 0.00 0.00% 14 2 0.00%
IWM240426P00209000 4/25/2024 8:13 PM 209 12.84 10.33 10.50 0.00 0.00% 11 0 0.00%
IWM240426P00210000 4/25/2024 8:13 PM 210 13.84 11.32 11.50 0.00 0.00% 9 0 0.00%
IWM240426P00211000 4/25/2024 8:13 PM 211 14.83 12.32 12.50 0.00 0.00% 24 2 0.00%
IWM240426P00212000 4/25/2024 6:50 PM 212 16.09 13.32 13.50 0.00 0.00% 4 0 0.00%
IWM240426P00212500 4/25/2024 1:40 PM 212.5 17.99 13.82 14.00 0.00 0.00% 2 0 0.00%
IWM240426P00213000 4/25/2024 1:56 PM 213 18.90 14.32 14.50 0.00 0.00% 3 1 0.00%
IWM240426P00214000 4/25/2024 1:40 PM 214 19.49 15.32 15.50 0.00 0.00% 10 7 0.00%
IWM240426P00215000 4/25/2024 6:51 PM 215 19.09 16.33 16.50 0.00 0.00% 4 0 0.00%
IWM240426P00216000 4/25/2024 6:50 PM 216 20.09 17.33 17.50 0.00 0.00% 12 0 0.00%
IWM240426P00218000 4/12/2024 1:33 PM 218 16.40 19.33 19.50 0.00 0.00% 1 0 0.00%
IWM240426P00220000 4/4/2024 6:07 PM 220 13.34 21.32 21.50 0.00 0.00% 8 0 0.00%
IWM240426P00221000 4/24/2024 1:31 PM 221 23.10 22.32 22.50 0.00 0.00% 3 0 0.00%
IWM240426P00222500 4/1/2024 2:53 PM 222.5 13.71 23.82 24.00 0.00 0.00% - 0 0.00%
IWM240426P00224000 4/17/2024 7:13 PM 224 30.62 25.32 25.50 0.00 0.00% - 0 0.00%
IWM240426P00225000 4/3/2024 5:41 PM 225 18.80 26.32 26.50 0.00 0.00% 1 0 0.00%
IWM240426P00235000 4/25/2024 4:30 PM 235 39.73 36.32 36.50 0.00 0.00% 3 0 0.00%
IWM240426P00240000 3/26/2024 7:32 PM 240 34.42 43.70 43.96 0.00 0.00% 1 0 314.45%
IWM240426P00255000 4/25/2024 2:38 PM 255 60.15 56.32 56.50 0.00 0.00% 3 0 0.00%
IWM240426P00260000 4/18/2024 8:14 PM 260 67.10 61.32 61.50 0.00 0.00% - 0 0.00%
IWM240426P00300000 4/22/2024 6:47 PM 300 104.28 101.31 101.49 0.00 0.00% 1,700 0 0.00%

Related Tickers