NYSEArca - Nasdaq Real Time Price • USD
iShares Russell 2000 ETF (IWM)
At close: 4:00 PM EDT
After hours: 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424C00160000 | 4/24/2024 2:34 PM | 160 | 38.10 | 37.44 | 37.68 | 4.24 | 12.52% | 7 | 7 | 50.00% |
| IWM240424C00180000 | 4/22/2024 6:20 PM | 180 | 16.03 | 17.46 | 17.69 | 0.00 | 0.00% | 7 | 26 | 68.75% |
| IWM240424C00186000 | 4/24/2024 5:13 PM | 186 | 11.17 | 11.46 | 11.69 | -1.54 | -12.12% | 3 | 8 | 46.88% |
| IWM240424C00187000 | 4/24/2024 7:16 PM | 187 | 10.29 | 10.46 | 10.69 | 3.02 | 41.54% | 6 | 13 | 42.97% |
| IWM240424C00188000 | 4/24/2024 7:16 PM | 188 | 9.29 | 9.46 | 9.69 | 3.76 | 67.99% | 6 | 1 | 39.06% |
| IWM240424C00189000 | 4/22/2024 2:12 PM | 189 | 9.63 | 8.46 | 8.69 | 4.12 | 74.77% | 1 | 6 | 35.94% |
| IWM240424C00190000 | 4/24/2024 8:03 PM | 190 | 7.71 | 7.46 | 7.69 | -0.68 | -8.10% | 13 | 104 | 32.03% |
| IWM240424C00191000 | 4/24/2024 4:22 PM | 191 | 5.80 | 6.46 | 6.69 | -1.61 | -21.73% | 16 | 80 | 28.13% |
| IWM240424C00192000 | 4/24/2024 1:31 PM | 192 | 5.60 | 5.46 | 5.69 | -1.61 | -22.33% | 1 | 385 | 24.22% |
| IWM240424C00193000 | 4/24/2024 6:51 PM | 193 | 4.27 | 4.46 | 4.69 | -1.28 | -23.06% | 20 | 708 | 20.70% |
| IWM240424C00194000 | 4/24/2024 8:04 PM | 194 | 3.77 | 3.46 | 3.69 | -0.69 | -15.47% | 990 | 1,582 | 16.80% |
| IWM240424C00195000 | 4/24/2024 7:58 PM | 195 | 2.82 | 2.46 | 2.69 | -0.75 | -21.01% | 3,155 | 3,755 | 12.89% |
| IWM240424C00196000 | 4/24/2024 8:13 PM | 196 | 1.56 | 1.43 | 1.69 | -1.20 | -43.48% | 1,918 | 713 | 8.59% |
| IWM240424C00197000 | 4/24/2024 8:13 PM | 197 | 0.65 | 0.49 | 0.69 | -1.19 | -64.67% | 7,659 | 838 | 4.10% |
| IWM240424C00198000 | 4/24/2024 8:08 PM | 198 | 0.01 | 0.00 | 0.01 | -1.09 | -99.09% | 21,636 | 1,836 | 2.34% |
| IWM240424C00199000 | 4/24/2024 8:12 PM | 199 | 0.01 | 0.00 | 0.01 | -0.62 | -98.41% | 19,781 | 4,128 | 7.03% |
| IWM240424C00200000 | 4/24/2024 8:06 PM | 200 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 13,885 | 4,528 | 11.33% |
| IWM240424C00201000 | 4/24/2024 8:04 PM | 201 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 5,609 | 1,349 | 15.24% |
| IWM240424C00202000 | 4/24/2024 7:57 PM | 202 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,106 | 1,441 | 18.75% |
| IWM240424C00203000 | 4/24/2024 3:55 PM | 203 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 249 | 809 | 22.66% |
| IWM240424C00204000 | 4/24/2024 6:21 PM | 204 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 785 | 25.78% |
| IWM240424C00205000 | 4/23/2024 7:58 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 329 | 2,054 | 29.69% |
| IWM240424C00206000 | 4/24/2024 1:36 PM | 206 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 289 | 32.81% |
| IWM240424C00207000 | 4/23/2024 4:47 PM | 207 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,282 | 36.72% |
| IWM240424C00208000 | 4/24/2024 7:21 PM | 208 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 163 | 39.84% |
| IWM240424C00209000 | 4/22/2024 3:55 PM | 209 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 195 | 42.97% |
| IWM240424C00210000 | 4/23/2024 4:33 PM | 210 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 211 | 46.09% |
| IWM240424C00211000 | 4/22/2024 6:21 PM | 211 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 115 | 50.00% |
| IWM240424C00212000 | 4/23/2024 7:50 PM | 212 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 481 | 53.13% |
| IWM240424C00213000 | 4/19/2024 3:51 PM | 213 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9 | 51.56% |
| IWM240424C00214000 | 4/16/2024 2:41 PM | 214 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 22 | 54.69% |
| IWM240424C00215000 | 4/23/2024 4:33 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 17 | 57.81% |
| IWM240424C00220000 | 4/17/2024 2:30 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 55 | 71.88% |
| 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 | 134.38% |
| IWM240424P00170000 | 4/22/2024 2:05 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 300 | 388 | 98.44% |
| IWM240424P00180000 | 4/23/2024 2:54 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 2,868 | 64.06% |
| IWM240424P00186000 | 4/24/2024 3:10 PM | 186 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 2,345 | 46.88% |
| IWM240424P00187000 | 4/24/2024 6:17 PM | 187 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 327 | 42.97% |
| IWM240424P00188000 | 4/24/2024 6:45 PM | 188 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 1,375 | 39.06% |
| IWM240424P00189000 | 4/24/2024 7:54 PM | 189 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 436 | 35.94% |
| IWM240424P00190000 | 4/24/2024 7:47 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 281 | 5,759 | 32.03% |
| IWM240424P00191000 | 4/24/2024 6:49 PM | 191 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 553 | 268 | 28.13% |
| IWM240424P00192000 | 4/24/2024 7:16 PM | 192 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 689 | 1,438 | 24.22% |
| IWM240424P00193000 | 4/24/2024 7:18 PM | 193 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 962 | 2,662 | 20.70% |
| IWM240424P00194000 | 4/24/2024 8:09 PM | 194 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,903 | 2,349 | 16.80% |
| IWM240424P00195000 | 4/24/2024 7:54 PM | 195 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 10,103 | 5,011 | 12.89% |
| IWM240424P00196000 | 4/24/2024 8:12 PM | 196 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 24,502 | 1,641 | 8.59% |
| IWM240424P00197000 | 4/24/2024 8:13 PM | 197 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 42,296 | 2,252 | 4.10% |
| IWM240424P00198000 | 4/24/2024 8:13 PM | 198 | 0.37 | 0.32 | 0.53 | -0.24 | -39.34% | 25,389 | 4,307 | 8.40% |
| IWM240424P00199000 | 4/24/2024 8:07 PM | 199 | 1.40 | 1.31 | 1.53 | 0.31 | 28.44% | 4,357 | 2,406 | 16.31% |
| IWM240424P00200000 | 4/24/2024 7:58 PM | 200 | 2.09 | 2.31 | 2.52 | 0.25 | 13.59% | 451 | 486 | 22.56% |
| IWM240424P00201000 | 4/24/2024 6:56 PM | 201 | 3.69 | 3.31 | 3.53 | 1.06 | 40.30% | 2,116 | 3,463 | 29.05% |
| IWM240424P00202000 | 4/24/2024 7:09 PM | 202 | 4.69 | 4.31 | 4.52 | 1.64 | 53.77% | 17 | 22 | 34.28% |
| IWM240424P00203000 | 4/24/2024 7:47 PM | 203 | 5.38 | 5.31 | 5.57 | 0.80 | 17.47% | 198 | 127 | 42.38% |
| IWM240424P00204000 | 4/24/2024 3:55 PM | 204 | 7.27 | 6.31 | 6.57 | 0.92 | 14.49% | 1 | 7 | 47.85% |
| IWM240424P00205000 | 4/24/2024 3:55 PM | 205 | 8.24 | 7.31 | 7.56 | -1.46 | -15.05% | 1 | 1 | 52.54% |
| IWM240424P00206000 | 4/24/2024 4:34 PM | 206 | 9.50 | 8.31 | 8.56 | 1.85 | 24.18% | 69 | 67 | 57.62% |
| IWM240424P00207000 | 4/17/2024 6:13 PM | 207 | 12.34 | 9.31 | 9.56 | 0.00 | 0.00% | 73 | 0 | 53.13% |
| IWM240424P00208000 | 4/24/2024 7:47 PM | 208 | 10.39 | 10.31 | 10.56 | -0.66 | -5.97% | 2 | 0 | 57.62% |
| IWM240424P00209000 | 4/23/2024 1:47 PM | 209 | 12.06 | 11.31 | 11.56 | 0.00 | 0.00% | 1 | 0 | 61.91% |
| IWM240424P00210000 | 4/19/2024 6:38 PM | 210 | 18.16 | 12.31 | 12.56 | 0.00 | 0.00% | 1 | 1 | 66.21% |
| IWM240424P00212000 | 4/18/2024 8:09 PM | 212 | 19.15 | 14.31 | 14.56 | 0.00 | 0.00% | - | 0 | 74.41% |
| IWM240424P00260000 | 4/19/2024 7:28 PM | 260 | 67.48 | 62.30 | 62.55 | 0.00 | 0.00% | 1 | 0 | 229.69% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%