NYSEArca - Delayed Quote USD

iShares Russell 2000 ETF (IWM)

198.57 +3.27 (+1.67%)
At close: April 23 at 4:00 PM EDT
198.70 +0.13 (+0.07%)
After hours: April 23 at 7:59 PM EDT

Calls

In The Money

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%

Puts

In The Money

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