NYSEArca - Nasdaq Real Time Price USD

iShares Russell 2000 ETF (IWM)

198.68 +2.20 (+1.12%)
As of 2:43 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 78.48 78.64 0.00 0.00% - 4 0.00%
IWM240426C00125000 4/24/2024 7:31 PM 125 72.57 73.44 73.59 0.00 0.00% 2 43 0.00%
IWM240426C00130000 4/19/2024 6:07 PM 130 62.53 68.45 68.59 0.00 0.00% 3 3 0.00%
IWM240426C00135000 4/25/2024 5:27 PM 135 60.45 63.51 63.66 0.00 0.00% 5 8 0.00%
IWM240426C00140000 4/19/2024 6:41 PM 140 51.69 58.51 58.61 0.00 0.00% 5 5 0.00%
IWM240426C00145000 4/25/2024 2:28 PM 145 50.27 53.44 53.63 0.00 0.00% 6 3 0.00%
IWM240426C00150000 4/24/2024 6:42 PM 150 47.45 48.50 48.65 0.00 0.00% 2 2 0.00%
IWM240426C00155000 4/19/2024 4:08 PM 155 38.11 43.46 43.61 0.00 0.00% 3 4 0.00%
IWM240426C00160000 4/24/2024 5:40 PM 160 37.78 38.51 38.67 0.00 0.00% 3 2 0.00%
IWM240426C00165000 4/25/2024 4:08 PM 165 30.60 33.45 33.60 0.00 0.00% 5 2 0.00%
IWM240426C00170000 4/26/2024 2:41 PM 170 28.30 28.52 28.67 3.36 13.47% 1 3 0.00%
IWM240426C00175000 4/25/2024 5:49 PM 175 21.35 23.49 23.64 0.00 0.00% 25 33 0.00%
IWM240426C00176000 4/25/2024 5:39 PM 176 20.14 22.47 22.62 0.00 0.00% 34 43 0.00%
IWM240426C00177000 4/25/2024 5:35 PM 177 18.85 21.48 21.65 0.00 0.00% 1 3 0.00%
IWM240426C00178000 4/25/2024 7:56 PM 178 18.44 20.49 20.65 0.00 0.00% 1 8 0.00%
IWM240426C00179000 4/25/2024 2:41 PM 179 15.67 19.48 19.62 0.00 0.00% 1 6 0.00%
IWM240426C00180000 4/26/2024 1:30 PM 180 16.99 18.50 18.66 -0.63 -3.58% 1 17 0.00%
IWM240426C00181000 4/16/2024 6:16 PM 181 14.82 17.45 17.60 0.00 0.00% - 42 0.00%
IWM240426C00182000 4/25/2024 7:48 PM 182 14.30 16.47 16.62 0.00 0.00% 6 60 0.00%
IWM240426C00183000 4/25/2024 5:38 PM 183 13.02 15.45 15.60 0.00 0.00% 13 34 0.00%
IWM240426C00184000 4/25/2024 5:38 PM 184 12.02 14.47 14.62 0.00 0.00% 5 27 0.00%
IWM240426C00185000 4/25/2024 6:57 PM 185 10.91 13.48 13.62 0.00 0.00% 146 179 0.00%
IWM240426C00186000 4/26/2024 6:02 PM 186 12.73 12.49 12.61 2.86 28.98% 20 52 0.00%
IWM240426C00187000 4/25/2024 6:44 PM 187 8.97 11.48 11.62 0.00 0.00% 56 17 0.00%
IWM240426C00187500 4/25/2024 5:38 PM 187.5 8.54 11.02 11.16 0.00 0.00% 16 57 0.00%
IWM240426C00188000 4/25/2024 6:29 PM 188 7.89 10.49 10.63 0.00 0.00% 4 35 0.00%
IWM240426C00189000 4/26/2024 6:06 PM 189 9.76 9.52 9.62 4.15 73.98% 21 182 0.00%
IWM240426C00190000 4/26/2024 6:06 PM 190 8.74 8.53 8.62 2.64 43.28% 100 423 0.00%
IWM240426C00191000 4/26/2024 5:41 PM 191 7.51 7.51 7.61 2.14 39.85% 16 234 0.00%
IWM240426C00192000 4/26/2024 6:18 PM 192 6.58 6.52 6.62 2.34 55.19% 101 2,256 0.00%
IWM240426C00192500 4/26/2024 6:06 PM 192.5 6.26 6.01 6.12 2.66 73.89% 52 932 0.00%
IWM240426C00193000 4/26/2024 5:13 PM 193 5.75 5.53 5.63 2.05 55.41% 92 2,610 0.00%
IWM240426C00194000 4/26/2024 6:22 PM 194 4.56 4.51 4.60 1.91 72.08% 500 2,849 0.00%
IWM240426C00195000 4/26/2024 6:25 PM 195 3.59 3.52 3.61 1.55 75.98% 1,098 5,505 0.00%
IWM240426C00196000 4/26/2024 6:25 PM 196 2.58 2.52 2.62 1.31 103.15% 3,720 5,417 0.00%
IWM240426C00197000 4/26/2024 6:27 PM 197 1.61 1.53 1.63 0.74 85.06% 9,576 6,192 0.00%
IWM240426C00197500 4/26/2024 6:25 PM 197.5 1.10 1.08 1.17 0.41 59.42% 5,880 3,477 0.00%
IWM240426C00198000 4/26/2024 6:26 PM 198 0.69 0.68 0.72 0.17 32.69% 25,892 6,338 5.86%
IWM240426C00199000 4/26/2024 6:26 PM 199 0.10 0.10 0.11 -0.17 -62.96% 33,037 3,386 5.67%
IWM240426C00200000 4/26/2024 6:28 PM 200 0.02 0.01 0.02 -0.12 -92.31% 22,572 15,346 8.01%
IWM240426C00201000 4/26/2024 6:27 PM 201 0.01 0.01 0.02 -0.06 -85.71% 4,636 3,054 12.50%
IWM240426C00202000 4/26/2024 6:00 PM 202 0.01 0.00 0.01 -0.02 -66.67% 1,518 2,691 14.84%
IWM240426C00202500 4/26/2024 3:14 PM 202.5 0.01 0.00 0.01 -0.02 -66.67% 234 2,382 16.80%
IWM240426C00203000 4/26/2024 6:21 PM 203 0.01 0.00 0.01 -0.01 -50.00% 225 1,624 18.75%
IWM240426C00204000 4/26/2024 5:10 PM 204 0.01 0.00 0.01 -0.01 -50.00% 197 1,593 22.66%
IWM240426C00205000 4/26/2024 6:04 PM 205 0.01 0.00 0.01 0.00 0.00% 110 6,485 25.78%
IWM240426C00206000 4/26/2024 5:18 PM 206 0.01 0.00 0.01 0.00 0.00% 14 5,269 29.69%
IWM240426C00207000 4/26/2024 2:51 PM 207 0.01 0.00 0.01 -0.01 -50.00% 77 1,773 32.81%
IWM240426C00207500 4/25/2024 6:25 PM 207.5 0.01 0.00 0.01 0.00 0.00% 10 1,063 34.38%
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 6:03 PM 209 0.01 0.00 0.00 0.00 0.00% 17 3,447 25.00%
IWM240426C00210000 4/26/2024 5:27 PM 210 0.01 0.00 0.01 0.00 0.00% 19 11,094 42.97%
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 5:35 PM 212 0.01 0.00 0.01 0.00 0.00% 6 668 49.22%
IWM240426C00212500 4/23/2024 7:22 PM 212.5 0.01 0.00 0.01 0.00 0.00% 8 1,903 50.78%
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 51.56%
IWM240426C00215000 4/26/2024 3:39 PM 215 0.01 0.00 0.01 0.00 0.00% 7 4,885 54.69%
IWM240426C00216000 4/25/2024 7:54 PM 216 0.01 0.00 0.01 0.00 0.00% 5 264 56.25%
IWM240426C00217000 4/26/2024 4:18 PM 217 0.01 0.00 0.01 0.00 0.00% 2 455 59.38%
IWM240426C00217500 4/25/2024 7:59 PM 217.5 0.01 0.00 0.01 0.00 0.00% 6 599 62.50%
IWM240426C00218000 4/26/2024 4:58 PM 218 0.01 0.00 0.01 0.00 0.00% 17 392 62.50%
IWM240426C00219000 4/26/2024 4:18 PM 219 0.01 0.00 0.01 0.00 0.00% 2 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 75.00%
IWM240426C00223000 4/15/2024 5:41 PM 223 0.01 0.00 0.01 0.00 0.00% - 10 76.56%
IWM240426C00225000 4/25/2024 7:26 PM 225 0.01 0.00 0.01 0.00 0.00% 1 4,079 81.25%
IWM240426C00230000 4/18/2024 3:17 PM 230 0.01 0.00 0.01 0.00 0.00% 1 12,382 93.75%
IWM240426C00235000 4/17/2024 7:55 PM 235 0.01 0.00 0.01 0.00 0.00% 5 260 106.25%
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% 1 120 162.50%
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 1 212.50%
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 5 281.25%
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 2,268 103.13%
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 78.13%
IWM240426P00178000 4/23/2024 6:20 PM 178 0.01 0.00 0.01 0.00 0.00% 254 1,180 75.00%
IWM240426P00179000 4/24/2024 2:09 PM 179 0.01 0.00 0.01 0.00 0.00% 50 1,380 71.88%
IWM240426P00180000 4/26/2024 2:43 PM 180 0.01 0.00 0.01 0.00 0.00% 31 10,765 67.19%
IWM240426P00181000 4/26/2024 5:14 PM 181 0.01 0.00 0.01 0.00 0.00% 1 1,088 62.50%
IWM240426P00182000 4/26/2024 4:00 PM 182 0.01 0.00 0.01 0.00 0.00% 7 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 4:10 PM 184 0.01 0.00 0.01 0.00 0.00% 29 1,723 53.13%
IWM240426P00185000 4/26/2024 5:14 PM 185 0.01 0.00 0.01 0.00 0.00% 8 20,775 50.00%
IWM240426P00186000 4/26/2024 5:15 PM 186 0.01 0.00 0.01 0.00 0.00% 9 2,063 50.00%
IWM240426P00187000 4/26/2024 5:57 PM 187 0.01 0.00 0.01 0.00 0.00% 30 12,658 46.88%
IWM240426P00187500 4/26/2024 3:08 PM 187.5 0.01 0.00 0.01 0.00 0.00% 8 758 45.31%
IWM240426P00188000 4/26/2024 6:00 PM 188 0.01 0.00 0.01 -0.02 -66.67% 45 4,126 42.97%
IWM240426P00189000 4/26/2024 4:08 PM 189 0.01 0.00 0.01 -0.01 -50.00% 97 4,365 39.06%
IWM240426P00190000 4/26/2024 6:08 PM 190 0.01 0.00 0.01 -0.03 -75.00% 95 17,830 35.94%
IWM240426P00191000 4/26/2024 4:36 PM 191 0.01 0.00 0.01 -0.07 -87.50% 573 15,365 32.03%
IWM240426P00192000 4/26/2024 5:00 PM 192 0.01 0.00 0.01 -0.15 -93.75% 1,010 7,315 28.13%
IWM240426P00192500 4/26/2024 4:36 PM 192.5 0.01 0.00 0.01 -0.19 -95.00% 182 1,396 26.56%
IWM240426P00193000 4/26/2024 6:20 PM 193 0.01 0.00 0.01 -0.25 -96.15% 1,461 9,708 24.22%
IWM240426P00194000 4/26/2024 6:26 PM 194 0.01 0.00 0.01 -0.46 -97.87% 2,534 6,364 20.31%
IWM240426P00195000 4/26/2024 6:26 PM 195 0.02 0.01 0.02 -0.74 -98.67% 6,313 20,347 18.56%
IWM240426P00196000 4/26/2024 6:21 PM 196 0.01 0.01 0.02 -1.18 -99.16% 5,595 9,036 14.26%
IWM240426P00197000 4/26/2024 6:19 PM 197 0.03 0.02 0.03 -1.66 -98.81% 16,063 2,319 10.55%
IWM240426P00197500 4/26/2024 6:27 PM 197.5 0.04 0.04 0.05 -1.84 -97.87% 10,708 959 9.18%
IWM240426P00198000 4/26/2024 6:28 PM 198 0.11 0.10 0.11 -2.16 -95.15% 23,497 9,320 8.45%
IWM240426P00199000 4/26/2024 6:26 PM 199 0.52 0.51 0.56 -2.65 -83.60% 7,573 3,839 9.13%
IWM240426P00200000 4/26/2024 6:18 PM 200 1.41 1.34 1.48 -2.39 -62.89% 849 6,948 14.50%
IWM240426P00201000 4/26/2024 6:06 PM 201 2.25 2.39 2.51 -2.55 -53.12% 99 8,320 22.07%
IWM240426P00202000 4/26/2024 6:06 PM 202 3.24 3.38 3.50 -2.55 -44.04% 40 4,302 27.54%
IWM240426P00202500 4/26/2024 6:06 PM 202.5 3.74 3.89 3.99 -1.40 -27.24% 15 169 29.88%
IWM240426P00203000 4/26/2024 6:06 PM 203 4.24 4.37 4.47 -2.62 -38.19% 23 135 31.54%
IWM240426P00204000 4/26/2024 6:06 PM 204 5.24 5.38 5.48 -2.60 -33.16% 2 111 37.31%
IWM240426P00205000 4/26/2024 5:44 PM 205 6.37 6.38 6.51 -2.47 -27.94% 75 21 44.24%
IWM240426P00206000 4/25/2024 6:50 PM 206 10.02 7.38 7.51 0.00 0.00% 2,271 1,004 49.22%
IWM240426P00207000 4/25/2024 8:13 PM 207 10.83 8.37 8.50 0.00 0.00% 1,822 1 53.52%
IWM240426P00207500 4/25/2024 8:13 PM 207.5 11.33 8.86 9.00 0.00 0.00% 21 0 50.20%
IWM240426P00208000 4/25/2024 8:13 PM 208 11.84 9.37 9.51 0.00 0.00% 14 2 53.32%
IWM240426P00209000 4/25/2024 8:13 PM 209 12.84 10.38 10.53 0.00 0.00% 11 0 59.18%
IWM240426P00210000 4/25/2024 8:13 PM 210 13.84 11.36 11.51 0.00 0.00% 9 0 61.52%
IWM240426P00211000 4/25/2024 8:13 PM 211 14.83 12.37 12.51 0.00 0.00% 24 2 66.41%
IWM240426P00212000 4/25/2024 6:50 PM 212 16.09 13.38 13.50 0.00 0.00% 4 0 70.51%
IWM240426P00212500 4/25/2024 1:40 PM 212.5 17.99 13.88 14.00 0.00 0.00% 2 0 72.66%
IWM240426P00213000 4/25/2024 1:56 PM 213 18.90 14.38 14.50 0.00 0.00% 3 1 74.61%
IWM240426P00214000 4/25/2024 1:40 PM 214 19.49 15.33 15.48 0.00 0.00% 10 7 74.22%
IWM240426P00215000 4/25/2024 6:51 PM 215 19.09 16.37 16.50 0.00 0.00% 4 0 82.03%
IWM240426P00216000 4/25/2024 6:50 PM 216 20.09 17.37 17.52 0.00 0.00% 12 0 87.30%
IWM240426P00218000 4/12/2024 1:33 PM 218 16.40 19.34 19.49 0.00 0.00% 1 0 90.63%
IWM240426P00220000 4/4/2024 6:07 PM 220 13.34 21.36 21.55 0.00 0.00% 8 0 103.91%
IWM240426P00221000 4/24/2024 1:31 PM 221 23.10 22.35 22.51 0.00 0.00% 3 0 104.30%
IWM240426P00222500 4/1/2024 2:53 PM 222.5 13.71 23.86 23.99 0.00 0.00% - 0 108.98%
IWM240426P00224000 4/17/2024 7:13 PM 224 30.62 25.32 25.48 0.00 0.00% - 0 109.38%
IWM240426P00225000 4/3/2024 5:41 PM 225 18.80 26.36 26.51 0.00 0.00% 1 0 119.53%
IWM240426P00235000 4/25/2024 4:30 PM 235 39.73 36.32 36.47 0.00 0.00% 3 0 144.53%
IWM240426P00240000 3/26/2024 7:32 PM 240 34.42 43.70 43.96 0.00 0.00% 1 0 325.83%
IWM240426P00255000 4/25/2024 2:38 PM 255 60.15 56.34 56.50 0.00 0.00% 3 0 210.16%
IWM240426P00260000 4/18/2024 8:14 PM 260 67.10 61.36 61.52 0.00 0.00% - 0 229.69%
IWM240426P00300000 4/22/2024 6:47 PM 300 104.28 101.35 101.50 0.00 0.00% 1,700 0 325.00%

Related Tickers