U.S. Markets open in 7 mins.

iShares Russell 2000 (IWM)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
137.400.00 (0.00%)
At close: 8:00PM EDT

137.39 -0.01 (-0.01%)
Pre-Market: 9:22AM EDT

People also watch
EEMEFASPYDIAMDY
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
115.00IWM170526C0011500023.3622.3522.520.000.00%11085.16%
120.00IWM170526C0012000016.460.000.000.000.00%3640.00%
125.00IWM170526C0012500012.050.000.000.000.00%41130.00%
126.00IWM170526C0012600011.8312.2912.620.000.00%5599.12%
126.50IWM170526C0012650012.9711.7912.130.000.00%141496.29%
127.00IWM170526C0012700010.778.809.160.000.00%350.00%
127.50IWM170526C001275007.288.408.670.000.00%3170.00%
128.00IWM170526C001280009.500.000.000.000.00%5100.00%
128.50IWM170526C0012850010.319.9310.140.000.00%111686.43%
129.00IWM170526C001290009.049.429.670.000.00%4083.59%
130.00IWM170526C001300006.095.976.200.5710.33%11710.00%
130.50IWM170526C001305007.200.000.000.000.00%1710.00%
131.00IWM170526C001310006.400.000.000.000.00%7730.00%
131.50IWM170526C001315005.155.876.080.000.00%9935.94%
132.00IWM170526C001320005.450.000.000.000.00%7690.00%
132.50IWM170526C001325004.280.000.000.000.00%21260.00%
133.00IWM170526C001330003.850.000.000.000.00%41790.00%
133.50IWM170526C001335004.160.000.000.000.00%12160.00%
134.00IWM170526C001340003.630.000.000.000.00%2,4172,3490.00%
134.50IWM170526C001345003.212.893.080.4516.30%511,25621.39%
135.00IWM170526C001350002.370.000.000.000.00%3152,3050.00%
135.50IWM170526C001355002.042.022.180.2715.25%791,02619.04%
136.00IWM170526C001360001.670.000.000.000.00%1,4102,9280.00%
136.50IWM170526C001365001.260.000.000.000.00%2,1765,9840.00%
137.00IWM170526C001370000.950.000.000.000.00%6,4995,5200.00%
137.50IWM170526C001375000.640.000.000.000.00%3,7245,5930.39%
138.00IWM170526C001380000.420.000.000.000.00%9,58815,0941.56%
138.50IWM170526C001385000.250.000.000.000.00%1,3864,5903.13%
139.00IWM170526C001390000.150.000.000.000.00%1,8346,5913.13%
139.50IWM170526C001395000.060.000.000.000.00%6253,1316.25%
140.00IWM170526C001400000.030.000.000.000.00%8843,7246.25%
140.50IWM170526C001405000.040.000.030.0133.33%122,98914.26%
141.00IWM170526C001410000.010.000.000.000.00%633,4726.25%
141.50IWM170526C001415000.010.000.000.000.00%716906.25%
142.00IWM170526C001420000.010.000.000.000.00%672,04612.50%
142.50IWM170526C001425000.010.000.020.000.00%551019.92%
143.00IWM170526C001430000.010.000.000.000.00%751,95812.50%
143.50IWM170526C001435000.010.000.000.000.00%2220612.50%
144.00IWM170526C001440000.010.000.02-0.01-50.00%136024.61%
144.50IWM170526C001445000.010.000.000.000.00%363812.50%
145.00IWM170526C001450000.010.000.020.000.00%258827.74%
145.50IWM170526C001455000.010.000.020.000.00%6450929.30%
146.00IWM170526C001460000.020.000.02-0.07-77.78%320730.47%
146.50IWM170526C001465000.010.000.020.000.00%1043532.03%
147.50IWM170526C001475000.010.000.030.000.00%997437.11%
148.50IWM170526C001485000.010.000.020.000.00%111037.89%
150.00IWM170526C001500000.010.000.020.000.00%2139042.19%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
110.00IWM170526P001100000.020.000.020.000.00%114890.63%
115.00IWM170526P001150000.010.000.02-0.02-66.67%2616973.44%
120.00IWM170526P001200000.010.000.02-0.06-85.71%29132857.81%
125.00IWM170526P001250000.010.000.020.000.00%1372,81145.31%
126.00IWM170526P001260000.010.000.000.000.00%666,21425.00%
126.50IWM170526P001265000.020.010.03-0.12-85.71%1,85841942.58%
127.00IWM170526P001270000.020.000.000.000.00%251,89125.00%
127.50IWM170526P001275000.020.000.000.000.00%3038725.00%
128.00IWM170526P001280000.020.000.000.000.00%791925.00%
128.50IWM170526P001285000.020.000.000.000.00%2248812.50%
129.00IWM170526P001290000.010.000.000.000.00%451,00212.50%
129.50IWM170526P001295000.060.050.07-0.17-73.91%79469637.11%
130.00IWM170526P001300000.020.000.020.000.00%369,44128.52%
130.50IWM170526P001305000.020.000.000.000.00%339812.50%
131.00IWM170526P001310000.030.000.000.000.00%8613,57212.50%
131.50IWM170526P001315000.040.000.000.000.00%659,30112.50%
132.00IWM170526P001320000.030.000.000.000.00%2968,92412.50%
132.50IWM170526P001325000.030.000.000.000.00%4375,40712.50%
133.00IWM170526P001330000.050.000.000.000.00%2898,64712.50%
133.50IWM170526P001335000.050.000.000.000.00%58510,1916.25%
134.00IWM170526P001340000.070.000.000.000.00%1,4028,7286.25%
134.50IWM170526P001345000.090.000.000.000.00%6383,5716.25%
135.00IWM170526P001350000.110.000.000.000.00%15,41126,2636.25%
135.50IWM170526P001355000.170.000.000.000.00%9873,5443.13%
136.00IWM170526P001360000.250.000.000.000.00%14,46516,3963.13%
136.50IWM170526P001365000.360.000.000.000.00%3,7698,5311.56%
137.00IWM170526P001370000.480.000.000.000.00%6,0018,6420.78%
137.50IWM170526P001375000.710.000.000.000.00%3,2903,5680.00%
138.00IWM170526P001380000.990.000.000.000.00%4,02219,3450.00%
138.50IWM170526P001385001.380.000.000.000.00%1541,4670.00%
139.00IWM170526P001390001.700.000.000.000.00%1792,1530.00%
139.50IWM170526P001395002.410.000.000.000.00%138070.00%
140.00IWM170526P001400002.650.000.000.000.00%702720.00%
140.50IWM170526P001405002.950.000.000.000.00%41580.00%
141.00IWM170526P001410003.650.000.000.000.00%51070.00%
141.50IWM170526P001415005.705.405.770.000.00%83961.77%
142.00IWM170526P001420004.720.000.000.000.00%105080.00%
142.50IWM170526P001425008.256.416.760.000.00%57268.21%
143.00IWM170526P001430005.640.000.000.000.00%780.00%
143.50IWM170526P001435004.404.704.920.000.00%10100.00%
144.00IWM170526P001440005.505.325.52-0.28-4.84%12810.00%
144.50IWM170526P001445005.585.535.770.000.00%600.00%
145.00IWM170526P001450007.700.000.000.000.00%15110.00%
146.00IWM170526P001460006.096.887.151.1222.54%49520.00%
146.50IWM170526P0014650011.4910.4610.580.000.00%2089.84%
147.50IWM170526P0014750010.450.000.000.000.00%110.00%
148.50IWM170526P0014850011.450.000.000.000.00%120.00%
150.00IWM170526P0015000014.1113.9614.080.000.00%319108.01%