NYSEArca - Delayed Quote USD

iShares Russell 2000 ETF (IWM)

198.57 +3.27 (+1.67%)
At close: 4:00 PM EDT
198.59 +0.02 (+0.01%)
After hours: 5:15 PM EDT

Calls

In The Money

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%

Puts

In The Money

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