NYSEArca - Nasdaq Real Time Price • USD
iShares Russell 2000 ETF (IWM)
As of 12:10 PM EDT. Market Open.
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 | 77.96 | 78.11 | 0.00 | 0.00% | - | 4 | 0.00% |
IWM240426C00125000 | 4/24/2024 7:31 PM | 125 | 72.57 | 72.89 | 73.05 | 0.00 | 0.00% | 2 | 43 | 0.00% |
IWM240426C00130000 | 4/19/2024 6:07 PM | 130 | 62.53 | 67.90 | 68.05 | 0.00 | 0.00% | 3 | 3 | 0.00% |
IWM240426C00135000 | 4/25/2024 5:27 PM | 135 | 60.45 | 62.96 | 63.12 | 0.00 | 0.00% | 5 | 8 | 0.00% |
IWM240426C00140000 | 4/19/2024 6:41 PM | 140 | 51.69 | 57.89 | 58.04 | 0.00 | 0.00% | 5 | 5 | 0.00% |
IWM240426C00145000 | 4/25/2024 2:28 PM | 145 | 50.27 | 52.84 | 52.99 | 0.00 | 0.00% | 6 | 3 | 0.00% |
IWM240426C00150000 | 4/24/2024 6:42 PM | 150 | 47.45 | 47.90 | 48.05 | 0.00 | 0.00% | 2 | 2 | 0.00% |
IWM240426C00155000 | 4/19/2024 4:08 PM | 155 | 38.11 | 42.90 | 43.06 | 0.00 | 0.00% | 3 | 4 | 0.00% |
IWM240426C00160000 | 4/24/2024 5:40 PM | 160 | 37.78 | 37.98 | 38.13 | 0.00 | 0.00% | 3 | 2 | 0.00% |
IWM240426C00165000 | 4/25/2024 4:08 PM | 165 | 30.60 | 32.84 | 32.99 | 0.00 | 0.00% | 5 | 2 | 0.00% |
IWM240426C00170000 | 4/26/2024 2:41 PM | 170 | 28.30 | 28.00 | 28.14 | 3.36 | 13.47% | 1 | 3 | 0.00% |
IWM240426C00175000 | 4/25/2024 5:49 PM | 175 | 21.35 | 22.94 | 23.09 | 0.00 | 0.00% | 25 | 33 | 0.00% |
IWM240426C00176000 | 4/25/2024 5:39 PM | 176 | 20.14 | 21.92 | 22.08 | 0.00 | 0.00% | 34 | 43 | 0.00% |
IWM240426C00177000 | 4/25/2024 5:35 PM | 177 | 18.85 | 20.92 | 21.08 | 0.00 | 0.00% | 1 | 3 | 0.00% |
IWM240426C00178000 | 4/25/2024 7:56 PM | 178 | 18.44 | 20.01 | 20.15 | 0.00 | 0.00% | 1 | 8 | 0.00% |
IWM240426C00179000 | 4/25/2024 2:41 PM | 179 | 15.67 | 18.90 | 19.05 | 0.00 | 0.00% | 1 | 6 | 0.00% |
IWM240426C00180000 | 4/26/2024 1:30 PM | 180 | 16.99 | 17.99 | 18.14 | -0.63 | -3.58% | 1 | 17 | 0.00% |
IWM240426C00181000 | 4/16/2024 6:16 PM | 181 | 14.82 | 16.99 | 17.14 | 0.00 | 0.00% | - | 42 | 0.00% |
IWM240426C00182000 | 4/25/2024 7:48 PM | 182 | 14.30 | 15.87 | 16.03 | 0.00 | 0.00% | 6 | 60 | 0.00% |
IWM240426C00183000 | 4/25/2024 5:38 PM | 183 | 13.02 | 14.97 | 15.11 | 0.00 | 0.00% | 13 | 34 | 0.00% |
IWM240426C00184000 | 4/25/2024 5:38 PM | 184 | 12.02 | 13.90 | 14.02 | 0.00 | 0.00% | 5 | 27 | 0.00% |
IWM240426C00185000 | 4/25/2024 6:57 PM | 185 | 10.91 | 12.97 | 13.09 | 0.00 | 0.00% | 146 | 179 | 0.00% |
IWM240426C00186000 | 4/25/2024 5:35 PM | 186 | 9.87 | 12.01 | 12.14 | 0.00 | 0.00% | 22 | 52 | 0.00% |
IWM240426C00187000 | 4/25/2024 6:44 PM | 187 | 8.97 | 10.93 | 11.08 | 0.00 | 0.00% | 56 | 17 | 0.00% |
IWM240426C00187500 | 4/25/2024 5:38 PM | 187.5 | 8.54 | 10.47 | 10.59 | 0.00 | 0.00% | 16 | 57 | 0.00% |
IWM240426C00188000 | 4/25/2024 6:29 PM | 188 | 7.89 | 9.93 | 10.07 | 0.00 | 0.00% | 4 | 35 | 0.00% |
IWM240426C00189000 | 4/25/2024 2:08 PM | 189 | 5.61 | 8.92 | 9.04 | 0.00 | 0.00% | 3 | 182 | 0.00% |
IWM240426C00190000 | 4/26/2024 3:15 PM | 190 | 7.72 | 7.93 | 8.03 | 1.62 | 26.56% | 40 | 423 | 0.00% |
IWM240426C00191000 | 4/26/2024 3:18 PM | 191 | 6.75 | 6.96 | 7.07 | 1.38 | 25.70% | 15 | 234 | 0.00% |
IWM240426C00192000 | 4/26/2024 2:55 PM | 192 | 6.04 | 5.92 | 6.03 | 1.80 | 42.45% | 89 | 2,256 | 0.00% |
IWM240426C00192500 | 4/26/2024 3:43 PM | 192.5 | 5.28 | 5.47 | 5.57 | 1.68 | 46.67% | 15 | 932 | 0.00% |
IWM240426C00193000 | 4/26/2024 3:40 PM | 193 | 4.62 | 4.94 | 5.04 | 0.92 | 24.86% | 77 | 2,610 | 0.00% |
IWM240426C00194000 | 4/26/2024 3:52 PM | 194 | 4.01 | 3.95 | 4.06 | 1.36 | 51.32% | 177 | 2,849 | 0.00% |
IWM240426C00195000 | 4/26/2024 3:53 PM | 195 | 3.01 | 3.00 | 3.10 | 0.97 | 47.55% | 858 | 5,505 | 0.00% |
IWM240426C00196000 | 4/26/2024 3:53 PM | 196 | 2.00 | 2.00 | 2.09 | 0.73 | 57.48% | 3,421 | 5,417 | 0.00% |
IWM240426C00197000 | 4/26/2024 3:52 PM | 197 | 1.17 | 1.13 | 1.20 | 0.30 | 34.48% | 7,996 | 6,192 | 0.00% |
IWM240426C00197500 | 4/26/2024 3:54 PM | 197.5 | 0.86 | 0.85 | 0.87 | 0.17 | 24.64% | 4,403 | 3,477 | 7.86% |
IWM240426C00198000 | 4/26/2024 3:55 PM | 198 | 0.52 | 0.52 | 0.53 | 0.00 | 0.00% | 19,982 | 6,338 | 8.69% |
IWM240426C00199000 | 4/26/2024 3:54 PM | 199 | 0.12 | 0.12 | 0.13 | -0.15 | -53.57% | 24,539 | 3,386 | 9.23% |
IWM240426C00200000 | 4/26/2024 3:53 PM | 200 | 0.03 | 0.03 | 0.04 | -0.11 | -73.33% | 16,467 | 15,346 | 11.33% |
IWM240426C00201000 | 4/26/2024 3:45 PM | 201 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 3,904 | 3,054 | 14.06% |
IWM240426C00202000 | 4/26/2024 3:50 PM | 202 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,480 | 2,691 | 16.41% |
IWM240426C00202500 | 4/26/2024 3:14 PM | 202.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 234 | 2,382 | 18.36% |
IWM240426C00203000 | 4/26/2024 3:15 PM | 203 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 114 | 1,624 | 20.31% |
IWM240426C00204000 | 4/26/2024 3:31 PM | 204 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 195 | 1,593 | 23.83% |
IWM240426C00205000 | 4/26/2024 3:50 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 106 | 6,485 | 27.34% |
IWM240426C00206000 | 4/26/2024 3:34 PM | 206 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 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 3:37 PM | 209 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 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 | 43.75% |
IWM240426C00211000 | 4/25/2024 7:51 PM | 211 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3,509 | 25.00% |
IWM240426C00212000 | 4/26/2024 3:39 PM | 212 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 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 | 4/26/2024 3:39 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 | 4/23/2024 6:22 PM | 217 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 97 | 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 | 4/24/2024 5:31 PM | 218 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 392 | 64.06% |
IWM240426C00219000 | 4/24/2024 6:01 PM | 219 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,586 | 65.63% |
IWM240426C00220000 | 4/26/2024 3:05 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 11,790 | 68.75% |
IWM240426C00221000 | 4/26/2024 3:05 PM | 221 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 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 | 76.56% |
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% |
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 | 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 | 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 3:41 PM | 184 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 1,723 | 53.13% |
IWM240426P00185000 | 4/26/2024 3:41 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 20,775 | 53.13% |
IWM240426P00186000 | 4/26/2024 2:52 PM | 186 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 2,063 | 48.44% |
IWM240426P00187000 | 4/26/2024 3:36 PM | 187 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 12,658 | 45.31% |
IWM240426P00187500 | 4/26/2024 3:08 PM | 187.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 758 | 43.75% |
IWM240426P00188000 | 4/26/2024 3:37 PM | 188 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 4,126 | 41.41% |
IWM240426P00189000 | 4/26/2024 3:12 PM | 189 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 95 | 4,365 | 38.28% |
IWM240426P00190000 | 4/26/2024 3:42 PM | 190 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 90 | 17,830 | 34.38% |
IWM240426P00191000 | 4/26/2024 3:45 PM | 191 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 572 | 15,365 | 30.47% |
IWM240426P00192000 | 4/26/2024 3:41 PM | 192 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 1,003 | 7,315 | 26.56% |
IWM240426P00192500 | 4/26/2024 3:08 PM | 192.5 | 0.03 | 0.01 | 0.02 | -0.17 | -85.00% | 171 | 1,396 | 27.34% |
IWM240426P00193000 | 4/26/2024 3:49 PM | 193 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,416 | 9,708 | 23.05% |
IWM240426P00194000 | 4/26/2024 3:52 PM | 194 | 0.02 | 0.02 | 0.03 | -0.45 | -95.74% | 2,242 | 6,364 | 22.66% |
IWM240426P00195000 | 4/26/2024 3:55 PM | 195 | 0.03 | 0.03 | 0.04 | -0.73 | -96.05% | 5,534 | 20,347 | 19.34% |
IWM240426P00196000 | 4/26/2024 3:54 PM | 196 | 0.06 | 0.06 | 0.06 | -1.13 | -94.96% | 4,496 | 9,036 | 15.92% |
IWM240426P00197000 | 4/26/2024 3:54 PM | 197 | 0.17 | 0.18 | 0.19 | -1.52 | -89.41% | 14,253 | 2,319 | 15.53% |
IWM240426P00197500 | 4/26/2024 3:53 PM | 197.5 | 0.32 | 0.28 | 0.30 | -1.56 | -83.87% | 9,773 | 959 | 14.99% |
IWM240426P00198000 | 4/26/2024 3:54 PM | 198 | 0.45 | 0.46 | 0.48 | -1.82 | -79.82% | 9,765 | 9,320 | 14.94% |
IWM240426P00199000 | 4/26/2024 3:55 PM | 199 | 1.05 | 1.09 | 1.16 | -2.12 | -65.63% | 5,302 | 3,839 | 18.31% |
IWM240426P00200000 | 4/26/2024 3:32 PM | 200 | 2.50 | 1.93 | 2.05 | -1.30 | -34.21% | 629 | 6,948 | 23.39% |
IWM240426P00201000 | 4/26/2024 3:41 PM | 201 | 3.36 | 2.98 | 3.07 | -1.44 | -30.00% | 30 | 8,320 | 31.10% |
IWM240426P00202000 | 4/26/2024 2:12 PM | 202 | 4.20 | 3.86 | 4.00 | -1.59 | -27.46% | 38 | 4,302 | 34.96% |
IWM240426P00202500 | 4/26/2024 3:08 PM | 202.5 | 4.84 | 4.43 | 4.53 | -0.30 | -5.84% | 9 | 169 | 39.26% |
IWM240426P00203000 | 4/26/2024 3:33 PM | 203 | 5.24 | 4.92 | 5.04 | -1.62 | -23.62% | 17 | 135 | 42.68% |
IWM240426P00204000 | 4/25/2024 8:13 PM | 204 | 5.28 | 5.95 | 6.07 | -2.56 | -32.65% | 1 | 111 | 49.81% |
IWM240426P00205000 | 4/26/2024 2:17 PM | 205 | 7.34 | 6.97 | 7.11 | -1.50 | -16.97% | 56 | 21 | 54.20% |
IWM240426P00206000 | 4/25/2024 6:50 PM | 206 | 10.02 | 7.97 | 8.09 | 0.00 | 0.00% | 2,271 | 1,004 | 59.18% |
IWM240426P00207000 | 4/25/2024 8:13 PM | 207 | 10.83 | 8.85 | 9.01 | 0.00 | 0.00% | 1,822 | 1 | 58.79% |
IWM240426P00207500 | 4/25/2024 8:13 PM | 207.5 | 11.33 | 9.44 | 9.57 | 0.00 | 0.00% | 21 | 0 | 65.72% |
IWM240426P00208000 | 4/25/2024 8:13 PM | 208 | 11.84 | 9.92 | 10.07 | 0.00 | 0.00% | 14 | 2 | 67.68% |
IWM240426P00209000 | 4/25/2024 8:13 PM | 209 | 12.84 | 10.98 | 11.09 | 0.00 | 0.00% | 11 | 0 | 75.00% |
IWM240426P00210000 | 4/25/2024 8:13 PM | 210 | 13.84 | 11.89 | 12.01 | 0.00 | 0.00% | 9 | 0 | 74.51% |
IWM240426P00211000 | 4/25/2024 8:13 PM | 211 | 14.83 | 12.85 | 13.01 | 0.00 | 0.00% | 24 | 2 | 77.73% |
IWM240426P00212000 | 4/25/2024 6:50 PM | 212 | 16.09 | 13.96 | 14.10 | 0.00 | 0.00% | 4 | 0 | 89.36% |
IWM240426P00212500 | 4/25/2024 1:40 PM | 212.5 | 17.99 | 14.51 | 14.64 | 0.00 | 0.00% | 2 | 0 | 94.53% |
IWM240426P00213000 | 4/25/2024 1:56 PM | 213 | 18.90 | 14.89 | 15.03 | 0.00 | 0.00% | 3 | 1 | 89.06% |
IWM240426P00214000 | 4/25/2024 1:40 PM | 214 | 19.49 | 16.01 | 16.14 | 0.00 | 0.00% | 10 | 7 | 101.76% |
IWM240426P00215000 | 4/25/2024 6:51 PM | 215 | 19.09 | 16.96 | 17.11 | 0.00 | 0.00% | 4 | 0 | 103.61% |
IWM240426P00216000 | 4/25/2024 6:50 PM | 216 | 20.09 | 17.90 | 18.03 | 0.00 | 0.00% | 12 | 0 | 102.73% |
IWM240426P00218000 | 4/12/2024 1:33 PM | 218 | 16.40 | 19.91 | 19.99 | 0.00 | 0.00% | 1 | 0 | 109.96% |
IWM240426P00220000 | 4/4/2024 6:07 PM | 220 | 13.34 | 21.91 | 22.06 | 0.00 | 0.00% | 8 | 0 | 121.48% |
IWM240426P00221000 | 4/24/2024 1:31 PM | 221 | 23.10 | 22.84 | 22.99 | 0.00 | 0.00% | 3 | 0 | 118.95% |
IWM240426P00222500 | 4/1/2024 2:53 PM | 222.5 | 13.71 | 24.44 | 24.59 | 0.00 | 0.00% | - | 0 | 134.38% |
IWM240426P00224000 | 4/17/2024 7:13 PM | 224 | 30.62 | 25.95 | 26.10 | 0.00 | 0.00% | - | 0 | 141.41% |
IWM240426P00225000 | 4/3/2024 5:41 PM | 225 | 18.80 | 26.96 | 27.12 | 0.00 | 0.00% | 1 | 0 | 146.88% |
IWM240426P00235000 | 4/25/2024 4:30 PM | 235 | 39.73 | 36.91 | 37.06 | 0.00 | 0.00% | 3 | 0 | 179.69% |
IWM240426P00240000 | 3/26/2024 7:32 PM | 240 | 34.42 | 43.70 | 43.96 | 0.00 | 0.00% | 1 | 0 | 312.21% |
IWM240426P00255000 | 4/25/2024 2:38 PM | 255 | 60.15 | 56.89 | 57.04 | 0.00 | 0.00% | 3 | 0 | 244.14% |
IWM240426P00260000 | 4/18/2024 8:14 PM | 260 | 67.10 | 61.91 | 62.07 | 0.00 | 0.00% | - | 0 | 263.28% |
IWM240426P00300000 | 4/22/2024 6:47 PM | 300 | 104.28 | 101.88 | 102.03 | 0.00 | 0.00% | 1,700 | 0 | 366.41% |
Related Tickers
CQQQ Invesco China Technology ETF
33.93
+3.54%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.89
+3.19%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+3.00%
FCOM Fidelity MSCI Communication Services Index ETF
48.82
+2.99%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.28
+2.38%
IGM iShares Expanded Tech Sector ETF
83.62
+2.32%
EZA iShares MSCI South Africa ETF
39.93
+2.33%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.30
+2.21%
IYW iShares U.S. Technology ETF
131.03
+2.21%
SMH VanEck Semiconductor ETF
216.91
+2.22%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.04%
IVW iShares S&P 500 Growth ETF
82.61
+2.02%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.04
+1.98%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
ONEQ Fidelity Nasdaq Composite Index ETF
62.70
+1.97%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
IWY iShares Russell Top 200 Growth ETF
190.58
+2.00%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.56
+1.97%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.94%
FLJH Franklin FTSE Japan Hedged ETF
31.01
+1.92%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.31
+1.95%
NULG Nuveen ESG Large-Cap Growth ETF
74.02
+1.89%
IWF iShares Russell 1000 Growth ETF
328.15
+1.89%
IUSG iShares Core S&P U.S. Growth ETF
114.44
+1.88%
MGK Vanguard Mega Cap Growth Index Fund
278.05
+1.92%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
VUG Vanguard Growth Index Fund ETF Shares
335.43
+1.90%
FTXL First Trust Nasdaq Semiconductor ETF
87.01
+1.86%
VGT Vanguard Information Technology Index Fund ETF Shares
504.46
+1.82%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.94
+1.85%
DXJ WisdomTree Japan Hedged Equity Fund
107.62
+1.88%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.43
+1.85%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+1.84%
PSCT Invesco S&P SmallCap Information Technology ETF
44.47
+1.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.45
+1.76%
PSI Invesco Semiconductors ETF
54.44
+1.88%
FLLA Franklin FTSE Latin America ETF
22.88
+1.75%
ILCG iShares Morningstar Growth ETF
73.52
+1.74%
SOXX iShares Semiconductor ETF
216.28
+1.82%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
IOO iShares Global 100 ETF
88.58
+1.69%
XSD SPDR S&P Semiconductor ETF
224.30
+1.66%
FTEC Fidelity MSCI Information Technology Index ETF
149.95
+1.68%
XLG Invesco S&P 500 Top 50 ETF
41.19
+1.63%
FXL First Trust Technology AlphaDEX Fund
129.56
+1.58%
IXN iShares Global Tech ETF
71.92
+1.65%
QQQ Invesco QQQ Trust
431.22
+1.59%
CNYA iShares MSCI China A ETF
26.37
+1.54%
QTUM Defiance Quantum ETF
58.24
+1.53%
FV First Trust Dorsey Wright Focus 5 ETF
54.59
+1.40%
DSI iShares MSCI KLD 400 Social ETF
97.76
+1.55%
XLK Technology Select Sector SPDR Fund
200.36
+1.40%
HEDJ WisdomTree Europe Hedged Equity Fund
47.81
+1.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.09
+1.42%
CIBR First Trust NASDAQ Cybersecurity ETF
54.93
+1.38%
ITB iShares U.S. Home Construction ETF
105.86
+1.39%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
OEF iShares S&P 100 ETF
241.61
+1.37%
FLN First Trust Latin America AlphaDEX Fund
19.64
+1.34%
XHB SPDR S&P Homebuilders ETF
103.84
+1.34%
SPHQ Invesco S&P 500 Quality ETF
59.34
+1.35%
LIT Global X Lithium & Battery Tech ETF
42.74
+1.28%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+1.25%
CNRG SPDR Kensho Clean Power ETF
58.90
+1.61%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.60
+1.36%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
IWL iShares Russell Top 200 ETF
123.82
+1.16%
MGC Vanguard Mega Cap Index Fund
181.99
+1.14%
XLY Consumer Discretionary Select Sector SPDR Fund
176.33
+1.14%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.64
+1.14%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.65
+1.16%
FLTW Franklin FTSE Taiwan ETF
42.16
+1.10%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.45
+1.14%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.31
+1.01%
RTH VanEck Retail ETF
200.71
+1.07%
EWW iShares MSCI Mexico ETF
66.59
+1.20%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
SPMO Invesco S&P 500 Momentum ETF
76.92
+1.06%
SUSA iShares MSCI USA ESG Select ETF
105.48
+1.03%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.88
+1.03%
VOO Vanguard S&P 500 ETF
467.45
+1.05%
ESGU iShares ESG Aware MSCI USA ETF
111.67
+1.03%
IVV iShares Core S&P 500 ETF
511.07
+1.04%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.09
+0.98%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.77
+0.99%
SPY SPDR S&P 500 ETF Trust
508.63
+1.02%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.53
+0.98%
SPLG SPDR Portfolio S&P 500 ETF
59.82
+0.99%
SPHB Invesco S&P 500 High Beta ETF
83.26
+1.01%
CSM ProShares Large Cap Core Plus
58.41
+0.97%
IWB iShares Russell 1000 ETF
279.46
+0.96%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.27
+0.96%
VV Vanguard Large Cap Index Fund
233.38
+1.02%