NYSEArca - Nasdaq Real Time Price USD

iShares Russell 2000 ETF (IWM)

197.97 +1.49 (+0.76%)
As of 11:52 AM 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
IWM240426C00120000 4/15/2024 6:18 PM 120 76.09 77.48 77.65 0.00 0.00% - 4 0.00%
IWM240426C00125000 4/24/2024 7:31 PM 125 72.57 72.49 72.65 0.00 0.00% 2 43 0.00%
IWM240426C00130000 4/19/2024 6:07 PM 130 62.53 67.51 67.67 0.00 0.00% 3 3 0.00%
IWM240426C00135000 4/25/2024 5:27 PM 135 60.45 62.47 62.64 0.00 0.00% 5 8 0.00%
IWM240426C00140000 4/19/2024 6:41 PM 140 51.69 57.48 57.64 0.00 0.00% 5 5 0.00%
IWM240426C00145000 4/25/2024 2:28 PM 145 50.27 52.52 52.67 0.00 0.00% 6 3 0.00%
IWM240426C00150000 4/24/2024 6:42 PM 150 47.45 47.44 47.60 0.00 0.00% 2 2 0.00%
IWM240426C00155000 4/19/2024 4:08 PM 155 38.11 42.48 42.64 0.00 0.00% 3 4 0.00%
IWM240426C00160000 4/24/2024 5:40 PM 160 37.78 37.43 37.59 0.00 0.00% 3 2 0.00%
IWM240426C00165000 4/25/2024 4:08 PM 165 30.60 32.50 32.66 0.00 0.00% 5 2 0.00%
IWM240426C00170000 4/26/2024 2:41 PM 170 28.30 27.50 27.67 3.36 13.47% 1 3 0.00%
IWM240426C00175000 4/25/2024 5:49 PM 175 21.35 22.50 22.66 0.00 0.00% 25 33 0.00%
IWM240426C00176000 4/25/2024 5:39 PM 176 20.14 21.52 21.67 0.00 0.00% 34 43 0.00%
IWM240426C00177000 4/25/2024 5:35 PM 177 18.85 20.47 20.62 0.00 0.00% 1 3 0.00%
IWM240426C00178000 4/25/2024 7:56 PM 178 18.44 19.49 19.62 0.00 0.00% 1 8 0.00%
IWM240426C00179000 4/25/2024 2:41 PM 179 15.67 18.49 18.62 0.00 0.00% 1 6 0.00%
IWM240426C00180000 4/26/2024 1:30 PM 180 16.99 17.51 17.66 -0.63 -3.58% 1 17 0.00%
IWM240426C00181000 4/16/2024 6:16 PM 181 14.82 16.53 16.67 0.00 0.00% - 42 0.00%
IWM240426C00182000 4/25/2024 7:48 PM 182 14.30 15.51 15.67 0.00 0.00% 6 60 0.00%
IWM240426C00183000 4/25/2024 5:38 PM 183 13.02 14.53 14.67 0.00 0.00% 13 34 0.00%
IWM240426C00184000 4/25/2024 5:38 PM 184 12.02 13.51 13.66 0.00 0.00% 5 27 0.00%
IWM240426C00185000 4/25/2024 6:57 PM 185 10.91 12.56 12.71 0.00 0.00% 146 179 0.00%
IWM240426C00186000 4/25/2024 5:35 PM 186 9.87 11.52 11.66 0.00 0.00% 22 52 0.00%
IWM240426C00187000 4/25/2024 6:44 PM 187 8.97 10.53 10.66 0.00 0.00% 56 17 0.00%
IWM240426C00187500 4/25/2024 5:38 PM 187.5 8.54 10.02 10.16 0.00 0.00% 16 57 0.00%
IWM240426C00188000 4/25/2024 6:29 PM 188 7.89 9.45 9.59 0.00 0.00% 4 35 0.00%
IWM240426C00189000 4/25/2024 2:08 PM 189 5.61 8.53 8.63 0.00 0.00% 3 182 0.00%
IWM240426C00190000 4/26/2024 3:15 PM 190 7.72 7.51 7.63 1.62 26.56% 40 423 0.00%
IWM240426C00191000 4/26/2024 3:18 PM 191 6.75 6.55 6.65 1.38 25.70% 15 234 0.00%
IWM240426C00192000 4/26/2024 2:55 PM 192 6.04 5.57 5.68 1.80 42.45% 89 2,256 0.00%
IWM240426C00192500 4/26/2024 2:55 PM 192.5 5.54 5.04 5.13 1.94 53.89% 14 932 0.00%
IWM240426C00193000 4/26/2024 3:36 PM 193 4.63 4.52 4.62 0.93 24.22% 70 2,610 0.00%
IWM240426C00194000 4/26/2024 3:22 PM 194 3.75 3.56 3.67 1.10 41.51% 175 2,849 0.00%
IWM240426C00195000 4/26/2024 3:36 PM 195 2.60 2.56 2.67 0.56 27.45% 779 5,505 0.00%
IWM240426C00196000 4/26/2024 3:34 PM 196 1.71 1.64 1.72 0.44 34.65% 3,358 5,417 0.00%
IWM240426C00197000 4/26/2024 3:34 PM 197 0.93 0.88 0.90 0.06 6.90% 7,962 6,192 0.00%
IWM240426C00197500 4/26/2024 3:36 PM 197.5 0.60 0.57 0.59 -0.09 -13.04% 4,312 3,477 7.23%
IWM240426C00198000 4/26/2024 3:37 PM 198 0.33 0.35 0.36 -0.19 -37.25% 15,913 6,338 9.08%
IWM240426C00199000 4/26/2024 3:37 PM 199 0.08 0.09 0.10 -0.19 -70.37% 23,286 3,386 10.45%
IWM240426C00200000 4/26/2024 3:36 PM 200 0.04 0.03 0.04 -0.10 -76.92% 16,102 15,346 13.09%
IWM240426C00201000 4/26/2024 3:31 PM 201 0.01 0.01 0.02 -0.06 -85.71% 3,893 3,054 15.63%
IWM240426C00202000 4/26/2024 3:30 PM 202 0.01 0.00 0.01 -0.02 -66.67% 1,361 2,691 17.97%
IWM240426C00202500 4/26/2024 3:14 PM 202.5 0.01 0.00 0.01 -0.02 -66.67% 234 2,382 19.53%
IWM240426C00203000 4/26/2024 3:15 PM 203 0.01 0.00 0.01 -0.01 -50.00% 114 1,624 21.49%
IWM240426C00204000 4/26/2024 3:31 PM 204 0.01 0.00 0.01 -0.01 -50.00% 195 1,593 25.00%
IWM240426C00205000 4/26/2024 2:45 PM 205 0.01 0.00 0.01 0.00 0.00% 105 6,485 28.91%
IWM240426C00206000 4/26/2024 3:34 PM 206 0.01 0.00 0.01 0.00 0.00% 9 5,269 32.03%
IWM240426C00207000 4/26/2024 2:51 PM 207 0.01 0.00 0.01 -0.01 -50.00% 77 1,773 35.16%
IWM240426C00207500 4/25/2024 6:25 PM 207.5 0.01 0.00 0.01 0.00 0.00% 10 1,063 37.50%
IWM240426C00208000 4/26/2024 2:36 PM 208 0.01 0.00 0.00 0.00 0.00% 6 3,722 25.00%
IWM240426C00209000 4/25/2024 7:29 PM 209 0.01 0.00 0.00 0.00 0.00% 12 3,447 25.00%
IWM240426C00210000 4/26/2024 3:13 PM 210 0.01 0.00 0.01 0.00 0.00% 16 11,094 45.31%
IWM240426C00211000 4/26/2024 1:45 PM 211 0.01 0.00 0.00 0.00 0.00% 3 3,509 25.00%
IWM240426C00212000 4/25/2024 1:40 PM 212 0.01 0.00 0.01 0.00 0.00% 1 668 51.56%
IWM240426C00212500 4/23/2024 7:22 PM 212.5 0.01 0.00 0.01 0.00 0.00% 8 1,903 50.00%
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 0.02 0.00 0.01 0.00 0.00% 34 1,445 53.13%
IWM240426C00215000 4/26/2024 2:21 PM 215 0.01 0.00 0.01 0.00 0.00% 2 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 4/23/2024 6:22 PM 217 0.01 0.00 0.01 0.00 0.00% 97 455 62.50%
IWM240426C00217500 4/25/2024 7:59 PM 217.5 0.01 0.00 0.01 0.00 0.00% 6 599 64.06%
IWM240426C00218000 4/24/2024 5:31 PM 218 0.01 0.00 0.01 0.00 0.00% 1 392 65.63%
IWM240426C00219000 4/24/2024 6:01 PM 219 0.01 0.00 0.01 0.00 0.00% 1 3,586 68.75%
IWM240426C00220000 4/26/2024 3:05 PM 220 0.01 0.00 0.01 0.00 0.00% 2 11,790 71.88%
IWM240426C00221000 4/26/2024 3:05 PM 221 0.01 0.00 0.01 0.00 0.00% 1 401 73.44%
IWM240426C00222500 4/23/2024 1:45 PM 222.5 0.02 0.00 0.01 0.00 0.00% 1 4,948 78.13%
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% 25 748 121.88%
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% 1 120 168.75%
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 98.44%
IWM240426P00175000 4/25/2024 7:51 PM 175 0.01 0.00 0.01 0.00 0.00% 20 1,580 81.25%
IWM240426P00176000 4/23/2024 4:34 PM 176 0.01 0.00 0.01 0.00 0.00% 152 828 78.13%
IWM240426P00177000 4/24/2024 2:21 PM 177 0.01 0.00 0.01 0.00 0.00% 1 893 75.00%
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 2:43 PM 180 0.01 0.00 0.01 0.00 0.00% 31 10,765 65.63%
IWM240426P00181000 4/25/2024 7:26 PM 181 0.01 0.00 0.01 0.00 0.00% 365 1,088 62.50%
IWM240426P00182000 4/26/2024 2:59 PM 182 0.01 0.00 0.01 0.00 0.00% 1 2,849 57.81%
IWM240426P00183000 4/25/2024 7:51 PM 183 0.01 0.00 0.01 0.00 0.00% 430 1,522 54.69%
IWM240426P00184000 4/26/2024 2:29 PM 184 0.01 0.00 0.01 0.00 0.00% 2 1,723 51.56%
IWM240426P00185000 4/25/2024 7:45 PM 185 0.01 0.00 0.01 0.00 0.00% 5 20,775 51.56%
IWM240426P00186000 4/26/2024 2:52 PM 186 0.01 0.00 0.01 0.00 0.00% 5 2,063 47.66%
IWM240426P00187000 4/26/2024 2:52 PM 187 0.01 0.00 0.01 0.00 0.00% 20 12,658 43.75%
IWM240426P00187500 4/26/2024 3:08 PM 187.5 0.01 0.00 0.01 0.00 0.00% 8 758 42.19%
IWM240426P00188000 4/26/2024 2:36 PM 188 0.01 0.00 0.01 -0.02 -66.67% 18 4,126 40.63%
IWM240426P00189000 4/26/2024 3:12 PM 189 0.01 0.00 0.01 -0.01 -50.00% 95 4,365 36.72%
IWM240426P00190000 4/26/2024 3:13 PM 190 0.01 0.00 0.01 -0.03 -75.00% 88 17,830 32.81%
IWM240426P00191000 4/26/2024 3:36 PM 191 0.01 0.00 0.01 -0.07 -87.50% 565 15,365 29.69%
IWM240426P00192000 4/26/2024 3:20 PM 192 0.01 0.00 0.01 -0.15 -93.75% 986 7,315 25.78%
IWM240426P00192500 4/26/2024 3:08 PM 192.5 0.03 0.01 0.02 -0.17 -85.00% 171 1,396 26.17%
IWM240426P00193000 4/26/2024 3:26 PM 193 0.01 0.01 0.02 -0.25 -96.15% 1,413 9,708 24.22%
IWM240426P00194000 4/26/2024 3:36 PM 194 0.03 0.02 0.03 -0.44 -95.65% 2,143 6,364 21.29%
IWM240426P00195000 4/26/2024 3:31 PM 195 0.04 0.04 0.05 -0.72 -94.74% 5,335 20,347 18.56%
IWM240426P00196000 4/26/2024 3:35 PM 196 0.12 0.10 0.11 -1.07 -90.68% 4,284 9,036 16.80%
IWM240426P00197000 4/26/2024 3:36 PM 197 0.33 0.31 0.32 -1.36 -80.95% 13,382 2,319 16.99%
IWM240426P00197500 4/26/2024 3:36 PM 197.5 0.54 0.50 0.51 -1.34 -72.83% 9,199 959 17.48%
IWM240426P00198000 4/26/2024 3:36 PM 198 0.79 0.76 0.78 -1.48 -65.20% 9,556 9,320 18.51%
IWM240426P00199000 4/26/2024 3:36 PM 199 1.53 1.49 1.57 -1.64 -52.40% 5,068 3,839 23.39%
IWM240426P00200000 4/26/2024 3:32 PM 200 2.27 2.38 2.48 -1.53 -40.26% 627 6,948 28.91%
IWM240426P00201000 4/26/2024 3:25 PM 201 3.35 3.34 3.46 -1.45 -30.21% 18 8,320 35.45%
IWM240426P00202000 4/26/2024 2:12 PM 202 4.20 4.36 4.46 -1.59 -27.46% 38 4,302 42.09%
IWM240426P00202500 4/26/2024 3:08 PM 202.5 4.44 4.88 4.98 -0.70 -13.62% 6 169 46.00%
IWM240426P00203000 4/26/2024 3:33 PM 203 5.24 5.38 5.50 -1.62 -23.62% 17 135 49.90%
IWM240426P00204000 4/25/2024 8:13 PM 204 5.28 6.35 6.45 -2.56 -32.65% 1 111 51.86%
IWM240426P00205000 4/26/2024 2:17 PM 205 7.34 7.34 7.48 -1.50 -16.97% 56 21 58.01%
IWM240426P00206000 4/25/2024 6:50 PM 206 10.02 8.35 8.48 0.00 0.00% 2,271 1,004 63.77%
IWM240426P00207000 4/25/2024 8:13 PM 207 10.83 9.37 9.50 0.00 0.00% 1,822 1 70.22%
IWM240426P00207500 4/25/2024 8:13 PM 207.5 11.33 9.87 10.00 0.00 0.00% 21 0 72.85%
IWM240426P00208000 4/25/2024 8:13 PM 208 11.84 10.30 10.43 0.00 0.00% 14 2 71.78%
IWM240426P00209000 4/25/2024 8:13 PM 209 12.84 11.30 11.43 0.00 0.00% 11 0 76.76%
IWM240426P00210000 4/25/2024 8:13 PM 210 13.84 12.33 12.48 0.00 0.00% 9 0 84.08%
IWM240426P00211000 4/25/2024 8:13 PM 211 14.83 13.33 13.48 0.00 0.00% 24 2 89.06%
IWM240426P00212000 4/25/2024 6:50 PM 212 16.09 14.33 14.51 0.00 0.00% 4 0 94.82%
IWM240426P00212500 4/25/2024 1:40 PM 212.5 17.99 14.65 14.78 0.00 0.00% 2 0 82.23%
IWM240426P00213000 4/25/2024 1:56 PM 213 18.90 15.33 15.48 0.00 0.00% 3 1 98.73%
IWM240426P00214000 4/25/2024 1:40 PM 214 19.49 16.33 16.47 0.00 0.00% 10 7 103.13%
IWM240426P00215000 4/25/2024 6:51 PM 215 19.09 17.37 17.52 0.00 0.00% 4 0 110.74%
IWM240426P00216000 4/25/2024 6:50 PM 216 20.09 18.33 18.47 0.00 0.00% 12 0 112.31%
IWM240426P00218000 4/12/2024 1:33 PM 218 16.40 20.35 20.51 0.00 0.00% 1 0 123.44%
IWM240426P00220000 4/4/2024 6:07 PM 220 13.34 22.32 22.46 0.00 0.00% 8 0 129.20%
IWM240426P00221000 4/24/2024 1:31 PM 221 23.10 23.33 23.49 0.00 0.00% 3 0 135.06%
IWM240426P00222500 4/1/2024 2:53 PM 222.5 13.71 24.82 24.96 0.00 0.00% - 0 139.84%
IWM240426P00224000 4/17/2024 7:13 PM 224 30.62 26.32 26.47 0.00 0.00% - 0 146.48%
IWM240426P00225000 4/3/2024 5:41 PM 225 18.80 27.33 27.48 0.00 0.00% 1 0 151.37%
IWM240426P00235000 4/25/2024 4:30 PM 235 39.73 37.38 37.54 0.00 0.00% 3 0 195.70%
IWM240426P00240000 3/26/2024 7:32 PM 240 34.42 43.70 43.96 0.00 0.00% 1 0 299.22%
IWM240426P00255000 4/25/2024 2:38 PM 255 60.15 57.33 57.49 0.00 0.00% 3 0 260.74%
IWM240426P00260000 4/18/2024 8:14 PM 260 67.10 62.37 62.52 0.00 0.00% - 0 280.86%
IWM240426P00300000 4/22/2024 6:47 PM 300 104.28 102.32 102.48 0.00 0.00% 1,700 0 388.28%

Related Tickers