NYSEArca - Delayed Quote • USD
iShares Russell 2000 ETF (IWM)
At close: 4:00 PM EDT
After hours: 5:15 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240423C00160000 | 4/19/2024 6:52 PM | 160 | 31.74 | 38.38 | 38.57 | 0.00 | 0.00% | 10 | 5 | 50.00% |
IWM240423C00170000 | 4/22/2024 1:33 PM | 170 | 23.72 | 28.38 | 28.58 | 0.00 | 0.00% | 1 | 4 | 109.38% |
IWM240423C00180000 | 4/22/2024 1:44 PM | 180 | 13.55 | 18.38 | 18.57 | 0.00 | 0.00% | 36 | 17 | 50.00% |
IWM240423C00187000 | 4/23/2024 2:53 PM | 187 | 11.39 | 11.38 | 11.56 | 2.84 | 33.22% | 1 | 40 | 0.00% |
IWM240423C00188000 | 4/23/2024 2:53 PM | 188 | 10.37 | 10.38 | 10.57 | 2.97 | 40.14% | 7 | 14 | 25.00% |
IWM240423C00189000 | 4/23/2024 8:06 PM | 189 | 9.49 | 9.38 | 9.57 | 2.74 | 40.59% | 5 | 13 | 25.00% |
IWM240423C00190000 | 4/23/2024 8:06 PM | 190 | 8.49 | 8.38 | 8.57 | 3.26 | 62.33% | 29 | 73 | 25.00% |
IWM240423C00191000 | 4/23/2024 3:50 PM | 191 | 7.38 | 7.38 | 7.57 | 2.76 | 59.74% | 12 | 126 | 12.50% |
IWM240423C00192000 | 4/23/2024 8:06 PM | 192 | 6.49 | 6.38 | 6.57 | 2.98 | 84.90% | 32 | 221 | 12.50% |
IWM240423C00193000 | 4/23/2024 8:06 PM | 193 | 5.46 | 5.38 | 5.57 | 3.01 | 122.86% | 205 | 1,345 | 12.50% |
IWM240423C00194000 | 4/23/2024 8:06 PM | 194 | 4.49 | 4.38 | 4.57 | 2.84 | 172.12% | 412 | 2,055 | 12.50% |
IWM240423C00195000 | 4/23/2024 8:13 PM | 195 | 3.45 | 3.38 | 3.56 | 2.41 | 231.73% | 2,011 | 1,838 | 0.00% |
IWM240423C00196000 | 4/23/2024 8:14 PM | 196 | 2.52 | 2.38 | 2.56 | 1.98 | 366.67% | 8,366 | 2,193 | 0.00% |
IWM240423C00197000 | 4/23/2024 8:11 PM | 197 | 1.44 | 1.47 | 1.56 | 1.19 | 476.00% | 11,042 | 1,249 | 0.00% |
IWM240423C00198000 | 4/23/2024 8:13 PM | 198 | 0.46 | 0.44 | 0.57 | 0.36 | 360.00% | 26,060 | 923 | 1.56% |
IWM240423C00199000 | 4/23/2024 8:07 PM | 199 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 27,153 | 326 | 2.93% |
IWM240423C00200000 | 4/23/2024 8:04 PM | 200 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13,839 | 731 | 7.42% |
IWM240423C00201000 | 4/23/2024 7:35 PM | 201 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,993 | 458 | 11.72% |
IWM240423C00202000 | 4/23/2024 6:34 PM | 202 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 775 | 222 | 15.63% |
IWM240423C00203000 | 4/23/2024 7:29 PM | 203 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 132 | 19.14% |
IWM240423C00204000 | 4/23/2024 7:03 PM | 204 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 28 | 22.66% |
IWM240423C00205000 | 4/23/2024 6:45 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 94 | 26.56% |
IWM240423C00206000 | 4/22/2024 5:26 PM | 206 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 113 | 29.69% |
IWM240423C00210000 | 4/23/2024 7:22 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 85 | 42.97% |
IWM240423C00230000 | 4/19/2024 2:22 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 93.75% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240423P00150000 | 4/17/2024 7:53 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1,000 | 175.00% |
IWM240423P00160000 | 4/17/2024 1:35 PM | 160 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 88 | 137.50% |
IWM240423P00170000 | 4/19/2024 7:30 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 15 | 100.00% |
IWM240423P00180000 | 4/23/2024 7:00 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,125 | 65.63% |
IWM240423P00187000 | 4/23/2024 3:26 PM | 187 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 3,295 | 46.09% |
IWM240423P00188000 | 4/23/2024 7:59 PM | 188 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 115 | 627 | 42.19% |
IWM240423P00189000 | 4/23/2024 7:33 PM | 189 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 118 | 2,542 | 39.06% |
IWM240423P00190000 | 4/23/2024 7:25 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 135 | 3,381 | 35.16% |
IWM240423P00191000 | 4/23/2024 7:51 PM | 191 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 522 | 918 | 31.25% |
IWM240423P00192000 | 4/23/2024 7:58 PM | 192 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,161 | 1,539 | 28.13% |
IWM240423P00193000 | 4/23/2024 7:56 PM | 193 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 1,633 | 1,997 | 24.22% |
IWM240423P00194000 | 4/23/2024 7:41 PM | 194 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 5,672 | 2,662 | 20.31% |
IWM240423P00195000 | 4/23/2024 7:29 PM | 195 | 0.01 | 0.00 | 0.01 | -0.75 | -98.68% | 6,454 | 1,203 | 16.41% |
IWM240423P00196000 | 4/23/2024 8:03 PM | 196 | 0.01 | 0.00 | 0.01 | -1.33 | -99.25% | 12,182 | 1,532 | 12.11% |
IWM240423P00197000 | 4/23/2024 8:03 PM | 197 | 0.01 | 0.00 | 0.01 | -2.15 | -99.54% | 18,574 | 285 | 8.20% |
IWM240423P00198000 | 4/23/2024 8:14 PM | 198 | 0.01 | 0.01 | 0.02 | -2.96 | -99.66% | 25,429 | 473 | 4.20% |
IWM240423P00199000 | 4/23/2024 8:13 PM | 199 | 0.55 | 0.45 | 0.59 | -2.85 | -83.82% | 9,891 | 1,000 | 8.01% |
IWM240423P00200000 | 4/23/2024 7:52 PM | 200 | 1.37 | 1.43 | 1.62 | -3.09 | -69.28% | 1,519 | 1 | 16.31% |
IWM240423P00201000 | 4/23/2024 7:31 PM | 201 | 2.47 | 2.43 | 2.62 | -4.38 | -63.94% | 74 | 1 | 22.75% |
IWM240423P00202000 | 4/23/2024 7:55 PM | 202 | 3.40 | 3.43 | 3.62 | -3.65 | -51.77% | 19 | 0 | 28.71% |
IWM240423P00203000 | 4/23/2024 7:38 PM | 203 | 4.48 | 4.43 | 4.62 | -6.68 | -59.86% | 2 | 3 | 34.28% |
IWM240423P00205000 | 4/23/2024 7:43 PM | 205 | 6.55 | 6.43 | 6.62 | -3.15 | -32.47% | 3 | 3 | 44.82% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
SSPY Syntax Stratified LargeCap ETF
73.95
+1.68%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
QQQ Invesco QQQ Trust
425.07
+1.49%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%