NYSEArca - Delayed Quote • USD
iShares Russell 2000 ETF (IWM)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240424C00160000 | 4/17/2024 4:06 PM | 160 | 33.86 | 38.40 | 38.59 | 0.00 | 0.00% | - | 7 | 157.81% |
IWM240424C00180000 | 4/22/2024 6:20 PM | 180 | 16.03 | 18.41 | 18.61 | 0.00 | 0.00% | 7 | 26 | 85.16% |
IWM240424C00186000 | 4/23/2024 7:17 PM | 186 | 12.71 | 12.41 | 12.59 | 4.44 | 53.69% | 1 | 8 | 54.30% |
IWM240424C00187000 | 4/22/2024 2:38 PM | 187 | 7.27 | 11.41 | 11.58 | 0.00 | 0.00% | 10 | 13 | 46.09% |
IWM240424C00188000 | 4/19/2024 8:03 PM | 188 | 5.53 | 10.41 | 10.59 | 0.00 | 0.00% | 1 | 1 | 46.48% |
IWM240424C00189000 | 4/22/2024 2:12 PM | 189 | 5.51 | 9.41 | 9.58 | 0.00 | 0.00% | 3 | 6 | 39.06% |
IWM240424C00190000 | 4/23/2024 7:59 PM | 190 | 8.39 | 8.41 | 8.58 | 2.39 | 39.83% | 3 | 103 | 35.16% |
IWM240424C00191000 | 4/23/2024 7:59 PM | 191 | 7.41 | 7.42 | 7.58 | 4.18 | 129.41% | 71 | 66 | 31.25% |
IWM240424C00192000 | 4/23/2024 6:00 PM | 192 | 7.21 | 6.42 | 6.60 | 3.16 | 78.02% | 73 | 372 | 32.42% |
IWM240424C00193000 | 4/23/2024 8:02 PM | 193 | 5.55 | 5.42 | 5.60 | 2.85 | 105.56% | 45 | 724 | 28.13% |
IWM240424C00194000 | 4/23/2024 8:09 PM | 194 | 4.46 | 4.51 | 4.61 | 2.53 | 131.09% | 352 | 1,513 | 25.20% |
IWM240424C00195000 | 4/23/2024 7:54 PM | 195 | 3.57 | 3.48 | 3.65 | 2.13 | 147.92% | 1,609 | 4,400 | 23.83% |
IWM240424C00196000 | 4/23/2024 8:05 PM | 196 | 2.76 | 2.58 | 2.73 | 1.82 | 193.62% | 3,065 | 985 | 22.61% |
IWM240424C00197000 | 4/23/2024 8:06 PM | 197 | 1.84 | 1.77 | 1.89 | 1.27 | 222.81% | 2,517 | 834 | 21.63% |
IWM240424C00198000 | 4/23/2024 8:09 PM | 198 | 1.10 | 1.10 | 1.18 | 0.76 | 223.53% | 5,862 | 512 | 20.90% |
IWM240424C00199000 | 4/23/2024 8:14 PM | 199 | 0.63 | 0.60 | 0.64 | 0.46 | 270.59% | 6,574 | 4,240 | 20.17% |
IWM240424C00200000 | 4/23/2024 8:14 PM | 200 | 0.28 | 0.27 | 0.30 | 0.20 | 250.00% | 6,752 | 4,585 | 19.83% |
IWM240424C00201000 | 4/23/2024 8:14 PM | 201 | 0.13 | 0.11 | 0.13 | 0.09 | 225.00% | 2,022 | 634 | 20.12% |
IWM240424C00202000 | 4/23/2024 8:14 PM | 202 | 0.04 | 0.04 | 0.05 | 0.01 | 33.33% | 1,601 | 891 | 20.51% |
IWM240424C00203000 | 4/23/2024 8:08 PM | 203 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 1,154 | 108 | 21.29% |
IWM240424C00204000 | 4/23/2024 7:58 PM | 204 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 647 | 882 | 25.39% |
IWM240424C00205000 | 4/23/2024 7:57 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 329 | 1,878 | 26.56% |
IWM240424C00206000 | 4/23/2024 7:31 PM | 206 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 259 | 29.69% |
IWM240424C00207000 | 4/23/2024 4:47 PM | 207 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,280 | 33.59% |
IWM240424C00208000 | 4/22/2024 1:56 PM | 208 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 163 | 36.72% |
IWM240424C00209000 | 4/22/2024 3:55 PM | 209 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 195 | 39.84% |
IWM240424C00210000 | 4/23/2024 4:33 PM | 210 | 0.08 | 0.00 | 0.01 | 0.06 | 300.00% | 1 | 211 | 42.97% |
IWM240424C00211000 | 4/22/2024 6:21 PM | 211 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 115 | 46.88% |
IWM240424C00212000 | 4/23/2024 7:50 PM | 212 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 476 | 50.00% |
IWM240424C00213000 | 4/19/2024 3:51 PM | 213 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9 | 53.13% |
IWM240424C00214000 | 4/16/2024 2:41 PM | 214 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 22 | 51.56% |
IWM240424C00215000 | 4/23/2024 4:33 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 18 | 54.69% |
IWM240424C00220000 | 4/17/2024 2:30 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 55 | 68.75% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240424P00160000 | 4/19/2024 2:28 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 215 | 791 | 137.50% |
IWM240424P00170000 | 4/22/2024 2:05 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 300 | 388 | 100.00% |
IWM240424P00180000 | 4/23/2024 2:54 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 2,869 | 65.63% |
IWM240424P00186000 | 4/23/2024 7:50 PM | 186 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 2,340 | 50.00% |
IWM240424P00187000 | 4/23/2024 7:32 PM | 187 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 98 | 318 | 46.09% |
IWM240424P00188000 | 4/23/2024 7:40 PM | 188 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 388 | 1,353 | 42.19% |
IWM240424P00189000 | 4/23/2024 7:42 PM | 189 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 73 | 410 | 39.06% |
IWM240424P00190000 | 4/23/2024 7:44 PM | 190 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,737 | 5,184 | 35.16% |
IWM240424P00191000 | 4/23/2024 7:59 PM | 191 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 248 | 177 | 31.25% |
IWM240424P00192000 | 4/23/2024 8:12 PM | 192 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 620 | 1,470 | 28.13% |
IWM240424P00193000 | 4/23/2024 8:14 PM | 193 | 0.02 | 0.01 | 0.02 | -0.46 | -95.83% | 1,899 | 2,207 | 26.56% |
IWM240424P00194000 | 4/23/2024 8:14 PM | 194 | 0.03 | 0.02 | 0.03 | -0.80 | -96.39% | 3,781 | 1,448 | 23.83% |
IWM240424P00195000 | 4/23/2024 8:13 PM | 195 | 0.06 | 0.06 | 0.07 | -1.09 | -94.78% | 4,579 | 4,350 | 23.15% |
IWM240424P00196000 | 4/23/2024 8:12 PM | 196 | 0.16 | 0.14 | 0.16 | -1.55 | -90.64% | 2,747 | 594 | 22.61% |
IWM240424P00197000 | 4/23/2024 8:13 PM | 197 | 0.32 | 0.32 | 0.33 | -2.11 | -86.83% | 4,575 | 235 | 21.97% |
IWM240424P00198000 | 4/23/2024 8:14 PM | 198 | 0.61 | 0.60 | 0.62 | -2.04 | -76.98% | 9,976 | 342 | 21.14% |
IWM240424P00199000 | 4/23/2024 8:14 PM | 199 | 1.09 | 1.07 | 1.12 | -2.21 | -66.97% | 3,329 | 589 | 21.39% |
IWM240424P00200000 | 4/23/2024 7:55 PM | 200 | 1.84 | 1.73 | 1.84 | -3.08 | -62.60% | 673 | 246 | 23.10% |
IWM240424P00201000 | 4/23/2024 8:14 PM | 201 | 2.63 | 2.55 | 2.63 | -2.42 | -47.92% | 3,070 | 537 | 23.15% |
IWM240424P00202000 | 4/23/2024 6:06 PM | 202 | 3.05 | 3.44 | 3.63 | -5.48 | -64.24% | 17 | 18 | 29.10% |
IWM240424P00203000 | 4/23/2024 8:11 PM | 203 | 4.58 | 4.43 | 4.61 | -4.08 | -47.11% | 148 | 0 | 33.79% |
IWM240424P00204000 | 4/19/2024 6:38 PM | 204 | 6.35 | 5.43 | 5.61 | -5.81 | -47.78% | 3 | 10 | 39.06% |
IWM240424P00205000 | 4/22/2024 6:28 PM | 205 | 9.70 | 6.43 | 6.61 | 0.87 | 9.85% | 2 | 2 | 44.24% |
IWM240424P00206000 | 4/23/2024 7:58 PM | 206 | 7.65 | 7.43 | 7.61 | -6.51 | -45.97% | 221 | 0 | 49.22% |
IWM240424P00207000 | 4/17/2024 6:13 PM | 207 | 12.34 | 8.43 | 8.61 | 0.00 | 0.00% | 73 | 0 | 54.10% |
IWM240424P00208000 | 4/15/2024 3:19 PM | 208 | 11.05 | 9.43 | 9.61 | 0.00 | 0.00% | 3 | 0 | 50.98% |
IWM240424P00209000 | 4/23/2024 1:47 PM | 209 | 12.06 | 10.43 | 10.61 | -2.49 | -17.11% | 1 | 0 | 55.08% |
IWM240424P00210000 | 4/19/2024 6:38 PM | 210 | 18.16 | 11.43 | 11.61 | 0.00 | 0.00% | 1 | 1 | 59.38% |
IWM240424P00212000 | 4/18/2024 8:09 PM | 212 | 19.15 | 13.43 | 13.61 | 0.00 | 0.00% | - | 0 | 67.38% |
IWM240424P00260000 | 4/19/2024 7:28 PM | 260 | 67.48 | 61.41 | 61.61 | 0.00 | 0.00% | 1 | 0 | 218.36% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%