NYSEArca - Delayed Quote • USD
iShares Russell 2000 ETF (IWM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429C00170000 | 4/26/2024 6:18 PM | 170 | 28.58 | 28.55 | 28.69 | 3.59 | 14.37% | 3 | 3 | 97.07% |
| IWM240429C00180000 | 4/25/2024 1:31 PM | 180 | 15.11 | 18.55 | 18.66 | 0.00 | 0.00% | 2 | 2 | 65.82% |
| IWM240429C00190000 | 4/26/2024 2:54 PM | 190 | 8.18 | 8.56 | 8.66 | 2.55 | 45.29% | 5 | 16 | 36.77% |
| IWM240429C00191000 | 4/26/2024 2:24 PM | 191 | 7.41 | 7.56 | 7.68 | 1.71 | 30.00% | 3 | 58 | 34.03% |
| IWM240429C00192000 | 4/26/2024 6:43 PM | 192 | 6.78 | 6.56 | 6.70 | 2.48 | 57.67% | 19 | 133 | 31.15% |
| IWM240429C00193000 | 4/26/2024 7:33 PM | 193 | 5.56 | 5.57 | 5.67 | 1.79 | 47.48% | 12 | 111 | 26.81% |
| IWM240429C00194000 | 4/26/2024 8:09 PM | 194 | 4.68 | 4.58 | 4.69 | 1.57 | 50.48% | 118 | 143 | 23.73% |
| IWM240429C00195000 | 4/26/2024 8:06 PM | 195 | 3.69 | 3.61 | 3.73 | 1.15 | 45.28% | 352 | 349 | 20.85% |
| IWM240429C00196000 | 4/26/2024 8:03 PM | 196 | 2.69 | 2.68 | 2.80 | 0.81 | 43.09% | 854 | 605 | 18.12% |
| IWM240429C00197000 | 4/26/2024 8:11 PM | 197 | 1.89 | 1.84 | 1.93 | 0.67 | 54.92% | 2,230 | 905 | 15.67% |
| IWM240429C00198000 | 4/26/2024 8:14 PM | 198 | 1.16 | 1.13 | 1.15 | 0.34 | 41.46% | 4,659 | 1,197 | 13.38% |
| IWM240429C00199000 | 4/26/2024 8:14 PM | 199 | 0.60 | 0.60 | 0.61 | 0.05 | 9.09% | 9,659 | 1,090 | 12.43% |
| IWM240429C00200000 | 4/26/2024 8:13 PM | 200 | 0.26 | 0.26 | 0.28 | -0.08 | -23.53% | 7,497 | 1,291 | 11.99% |
| IWM240429C00201000 | 4/26/2024 8:14 PM | 201 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 2,044 | 724 | 11.77% |
| IWM240429C00202000 | 4/26/2024 8:13 PM | 202 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 4,263 | 793 | 11.82% |
| IWM240429C00203000 | 4/26/2024 8:08 PM | 203 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 636 | 699 | 12.70% |
| IWM240429C00204000 | 4/26/2024 8:12 PM | 204 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,077 | 509 | 13.67% |
| IWM240429C00205000 | 4/26/2024 8:05 PM | 205 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,831 | 324 | 15.63% |
| IWM240429C00206000 | 4/26/2024 7:59 PM | 206 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 86 | 510 | 17.58% |
| IWM240429C00207000 | 4/26/2024 7:59 PM | 207 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 70 | 19.53% |
| IWM240429C00208000 | 4/26/2024 1:54 PM | 208 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 164 | 21.49% |
| IWM240429C00209000 | 4/24/2024 3:03 PM | 209 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 101 | 23.44% |
| IWM240429C00210000 | 4/25/2024 7:01 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,436 | 25.39% |
| IWM240429C00220000 | 4/22/2024 2:31 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 13 | 42.97% |
| IWM240429C00230000 | 4/15/2024 5:26 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 850 | 56.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429P00150000 | 4/17/2024 4:43 PM | 150 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 267 | 100.00% |
| IWM240429P00160000 | 4/25/2024 4:11 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 209 | 78.13% |
| IWM240429P00170000 | 4/25/2024 1:40 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 93 | 57.81% |
| IWM240429P00180000 | 4/26/2024 7:55 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 581 | 40.63% |
| IWM240429P00190000 | 4/26/2024 7:59 PM | 190 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,183 | 2,073 | 19.92% |
| IWM240429P00191000 | 4/26/2024 7:33 PM | 191 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 315 | 901 | 17.97% |
| IWM240429P00192000 | 4/26/2024 8:05 PM | 192 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 1,175 | 1,643 | 15.63% |
| IWM240429P00193000 | 4/26/2024 8:01 PM | 193 | 0.02 | 0.01 | 0.02 | -0.45 | -95.74% | 3,070 | 10,903 | 14.84% |
| IWM240429P00194000 | 4/26/2024 8:05 PM | 194 | 0.02 | 0.02 | 0.03 | -0.69 | -97.18% | 1,695 | 1,090 | 13.28% |
| IWM240429P00195000 | 4/26/2024 8:14 PM | 195 | 0.05 | 0.05 | 0.06 | -1.03 | -95.37% | 4,627 | 2,014 | 12.31% |
| IWM240429P00196000 | 4/26/2024 8:14 PM | 196 | 0.11 | 0.11 | 0.12 | -1.31 | -92.25% | 1,651 | 654 | 11.28% |
| IWM240429P00197000 | 4/26/2024 8:14 PM | 197 | 0.27 | 0.25 | 0.27 | -1.70 | -86.29% | 11,457 | 1,042 | 10.69% |
| IWM240429P00198000 | 4/26/2024 8:14 PM | 198 | 0.53 | 0.53 | 0.55 | -2.10 | -79.85% | 7,639 | 270 | 9.99% |
| IWM240429P00199000 | 4/26/2024 8:09 PM | 199 | 0.98 | 0.97 | 1.02 | -2.31 | -70.21% | 2,560 | 516 | 9.06% |
| IWM240429P00200000 | 4/26/2024 8:11 PM | 200 | 1.66 | 1.62 | 1.69 | -2.09 | -55.73% | 887 | 383 | 6.74% |
| IWM240429P00201000 | 4/26/2024 8:03 PM | 201 | 2.48 | 2.43 | 2.54 | -2.48 | -50.00% | 309 | 103 | 0.00% |
| IWM240429P00202000 | 4/26/2024 8:14 PM | 202 | 3.41 | 3.40 | 3.46 | -0.66 | -16.22% | 3 | 94 | 0.00% |
| IWM240429P00203000 | 4/26/2024 6:55 PM | 203 | 4.55 | 4.37 | 4.47 | 0.04 | 0.89% | 4 | 31 | 0.00% |
| IWM240429P00204000 | 4/26/2024 4:16 PM | 204 | 5.59 | 5.37 | 5.47 | -6.03 | -51.89% | 1 | 0 | 0.00% |
| IWM240429P00205000 | 4/24/2024 6:44 PM | 205 | 7.68 | 6.37 | 6.47 | 0.00 | 0.00% | 6 | 3 | 0.00% |
| IWM240429P00206000 | 4/25/2024 6:29 PM | 206 | 9.26 | 7.37 | 7.47 | -0.90 | -8.86% | 8 | 0 | 0.00% |
| IWM240429P00208000 | 4/26/2024 7:57 PM | 208 | 9.55 | 9.37 | 9.47 | -2.32 | -19.55% | 129 | 0 | 0.00% |
| IWM240429P00209000 | 4/26/2024 8:03 PM | 209 | 10.46 | 10.37 | 10.47 | -3.58 | -25.50% | 8 | 0 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%