NYSEArca - Nasdaq Real Time Price USD

iShares Russell 2000 ETF (IWM)

198.30 +1.82 (+0.93%)
As of 12:10 PM 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 77.96 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%

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 2,268 100.00%
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