NYSEArca - Delayed Quote • USD
iShares Russell 2000 ETF (IWM)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425C00188000 | 4/19/2024 1:34 PM | 188 | 5.69 | 9.55 | 9.76 | 0.00 | 0.00% | 1 | 1 | 53.71% |
| IWM240425C00189000 | 4/22/2024 2:02 PM | 189 | 5.65 | 8.51 | 8.77 | 0.00 | 0.00% | 3 | 2 | 50.00% |
| IWM240425C00190000 | 4/23/2024 3:32 PM | 190 | 8.49 | 7.53 | 7.77 | 0.00 | 0.00% | 1 | 3 | 45.31% |
| IWM240425C00191000 | 4/24/2024 1:42 PM | 191 | 7.80 | 6.52 | 6.77 | 0.10 | 1.30% | 1 | 3 | 40.43% |
| IWM240425C00192000 | 4/24/2024 5:15 PM | 192 | 5.28 | 5.53 | 5.78 | -1.27 | -19.39% | 75 | 37 | 36.33% |
| IWM240425C00193000 | 4/24/2024 5:05 PM | 193 | 4.23 | 4.59 | 4.79 | -1.96 | -31.66% | 12 | 216 | 31.84% |
| IWM240425C00194000 | 4/24/2024 7:10 PM | 194 | 3.92 | 3.60 | 3.83 | -0.90 | -18.67% | 69 | 165 | 28.81% |
| IWM240425C00195000 | 4/24/2024 7:31 PM | 195 | 2.85 | 2.73 | 2.90 | -1.18 | -29.28% | 323 | 393 | 25.98% |
| IWM240425C00196000 | 4/24/2024 7:57 PM | 196 | 2.20 | 1.92 | 2.05 | -0.91 | -29.26% | 619 | 1,255 | 24.12% |
| IWM240425C00197000 | 4/24/2024 8:14 PM | 197 | 1.22 | 1.22 | 1.30 | -1.05 | -46.26% | 1,759 | 507 | 22.32% |
| IWM240425C00198000 | 4/24/2024 8:14 PM | 198 | 0.70 | 0.68 | 0.72 | -0.87 | -55.41% | 7,824 | 1,777 | 21.09% |
| IWM240425C00199000 | 4/24/2024 8:14 PM | 199 | 0.37 | 0.33 | 0.37 | -0.66 | -64.08% | 2,755 | 705 | 21.14% |
| IWM240425C00200000 | 4/24/2024 8:14 PM | 200 | 0.15 | 0.14 | 0.15 | -0.48 | -76.19% | 3,157 | 650 | 20.51% |
| IWM240425C00201000 | 4/24/2024 8:11 PM | 201 | 0.07 | 0.06 | 0.07 | -0.32 | -82.05% | 2,782 | 1,008 | 21.58% |
| IWM240425C00202000 | 4/24/2024 8:04 PM | 202 | 0.05 | 0.03 | 0.04 | -0.16 | -76.19% | 429 | 111 | 23.63% |
| IWM240425C00203000 | 4/24/2024 7:55 PM | 203 | 0.03 | 0.01 | 0.02 | -0.07 | -70.00% | 6,599 | 2,264 | 25.00% |
| IWM240425C00204000 | 4/24/2024 8:02 PM | 204 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 892 | 116 | 28.91% |
| IWM240425C00205000 | 4/24/2024 8:13 PM | 205 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,041 | 95 | 29.69% |
| IWM240425C00210000 | 4/23/2024 6:01 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 36 | 46.09% |
| IWM240425C00220000 | 4/18/2024 2:29 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 5 | 71.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425P00160000 | 4/18/2024 2:29 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 5 | 134.38% |
| IWM240425P00180000 | 4/23/2024 3:17 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 1,929 | 64.06% |
| IWM240425P00185000 | 4/24/2024 7:51 PM | 185 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 809 | 50.00% |
| IWM240425P00186000 | 4/24/2024 5:34 PM | 186 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 61 | 46.88% |
| IWM240425P00187000 | 4/24/2024 5:37 PM | 187 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 670 | 80 | 42.97% |
| IWM240425P00188000 | 4/24/2024 7:34 PM | 188 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 535 | 231 | 39.06% |
| IWM240425P00189000 | 4/24/2024 7:45 PM | 189 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 68 | 35.94% |
| IWM240425P00190000 | 4/24/2024 8:09 PM | 190 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 578 | 685 | 32.03% |
| IWM240425P00191000 | 4/24/2024 6:43 PM | 191 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 33 | 46 | 28.13% |
| IWM240425P00192000 | 4/24/2024 8:14 PM | 192 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 690 | 154 | 26.95% |
| IWM240425P00193000 | 4/24/2024 8:13 PM | 193 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 4,418 | 719 | 25.78% |
| IWM240425P00194000 | 4/24/2024 8:14 PM | 194 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 1,590 | 299 | 25.20% |
| IWM240425P00195000 | 4/24/2024 8:14 PM | 195 | 0.17 | 0.15 | 0.18 | -0.08 | -32.00% | 3,332 | 632 | 24.27% |
| IWM240425P00196000 | 4/24/2024 8:14 PM | 196 | 0.35 | 0.32 | 0.35 | -0.03 | -7.89% | 3,177 | 1,366 | 23.54% |
| IWM240425P00197000 | 4/24/2024 8:14 PM | 197 | 0.62 | 0.60 | 0.66 | -0.05 | -7.46% | 9,811 | 6,345 | 23.34% |
| IWM240425P00199000 | 4/24/2024 8:13 PM | 199 | 1.64 | 1.63 | 1.76 | 0.18 | 12.33% | 1,050 | 310 | 23.15% |
| IWM240425P00200000 | 4/24/2024 7:59 PM | 200 | 2.42 | 2.41 | 2.58 | 0.31 | 14.69% | 521 | 60 | 24.81% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%