U.S. Markets close in 4 hrs 20 mins

iShares Russell 2000 (IWM)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
137.76+0.27 (+0.20%)
As of 11:39AM EDT. Market open.
People also watch
EEMEFASPYDIAMDY
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
115.00IWM170526C0011500023.1023.0723.16-0.26-1.11%110154.88%
120.00IWM170526C0012000018.3518.1818.271.8911.48%264133.20%
125.00IWM170526C0012500012.5913.0413.230.000.00%811196.48%
126.00IWM170526C0012600011.8312.2912.620.000.00%55107.81%
126.50IWM170526C0012650012.9711.7912.130.000.00%1414104.59%
127.00IWM170526C0012700010.0711.1011.240.000.00%3586.43%
127.50IWM170526C001275007.288.408.670.000.00%3170.00%
128.00IWM170526C0012800010.4010.1710.280.909.47%121783.20%
128.50IWM170526C0012850010.319.9310.140.000.00%111694.14%
129.00IWM170526C001290009.049.429.670.000.00%4091.02%
130.00IWM170526C001300008.368.178.282.2737.27%207170.31%
130.50IWM170526C001305007.207.467.580.000.00%17156.64%
131.00IWM170526C001310006.677.157.280.000.00%76663.28%
131.50IWM170526C001315005.155.876.080.000.00%990.00%
132.00IWM170526C001320006.085.906.240.488.57%87750.10%
132.50IWM170526C001325004.285.475.610.000.00%212648.83%
133.00IWM170526C001330004.654.965.100.000.00%5915945.12%
133.50IWM170526C001335004.164.634.760.000.00%121648.05%
134.00IWM170526C001340004.214.074.230.9328.35%162,29843.36%
134.50IWM170526C001345003.042.943.09-0.17-5.30%51,2460.00%
135.00IWM170526C001350003.403.183.311.0343.46%202,29738.62%
135.50IWM170526C001355002.232.002.130.199.31%271,0270.00%
136.00IWM170526C001360002.302.122.240.6942.86%1022,82028.52%
136.50IWM170526C001365001.831.721.830.5644.09%565,80426.81%
137.00IWM170526C001370001.451.261.360.6376.83%1,3485,86422.95%
137.50IWM170526C001375000.770.740.800.2960.42%1,4265,88516.26%
138.00IWM170526C001380000.460.500.510.1970.37%7,38914,72115.28%
138.50IWM170526C001385000.250.240.250.1178.57%6,1016,93213.28%
139.00IWM170526C001390000.160.150.160.09128.57%4,0186,62314.26%
139.50IWM170526C001395000.070.070.080.04133.33%8253,14514.06%
140.00IWM170526C001400000.040.030.040.02100.00%7733,99514.26%
140.50IWM170526C001405000.020.000.02-0.02-50.00%4372,99114.45%
141.00IWM170526C001410000.010.010.020.000.00%33,45316.80%
141.50IWM170526C001415000.010.010.020.000.00%10071718.75%
142.00IWM170526C001420000.010.000.01-0.01-50.00%231,96318.75%
142.50IWM170526C001425000.010.000.010.000.00%551520.70%
143.00IWM170526C001430000.010.000.01-0.01-50.00%101,95522.66%
143.50IWM170526C001435000.010.000.010.000.00%2220624.22%
144.00IWM170526C001440000.010.000.02-0.01-50.00%136028.52%
144.50IWM170526C001445000.010.000.010.000.00%363828.13%
145.00IWM170526C001450000.010.000.020.000.00%258832.42%
145.50IWM170526C001455000.010.000.020.000.00%6450934.38%
146.00IWM170526C001460000.020.000.02-0.07-77.78%320735.94%
146.50IWM170526C001465000.010.000.020.000.00%1043537.89%
147.50IWM170526C001475000.010.000.030.000.00%997443.75%
148.50IWM170526C001485000.010.000.020.000.00%111044.92%
150.00IWM170526C001500000.010.000.020.000.00%2139050.00%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
110.00IWM170526P001100000.020.000.020.000.00%1148112.50%
115.00IWM170526P001150000.010.000.02-0.02-66.67%2616990.63%
120.00IWM170526P001200000.010.000.02-0.06-85.71%29132871.88%
125.00IWM170526P001250000.010.000.010.000.00%1372,76452.34%
126.00IWM170526P001260000.010.000.010.000.00%666,21448.44%
126.50IWM170526P001265000.020.010.03-0.12-85.71%1,85841950.78%
127.00IWM170526P001270000.020.000.010.000.00%251,89144.53%
127.50IWM170526P001275000.010.000.010.000.00%138642.97%
128.00IWM170526P001280000.020.000.010.000.00%791940.63%
128.50IWM170526P001285000.020.000.010.000.00%2248839.06%
129.00IWM170526P001290000.010.000.010.000.00%1099236.72%
129.50IWM170526P001295000.020.000.010.000.00%185835.16%
130.00IWM170526P001300000.010.000.01-0.01-50.00%739,40632.81%
130.50IWM170526P001305000.010.000.010.000.00%201,38131.25%
131.00IWM170526P001310000.010.000.010.000.00%2113,57228.91%
131.50IWM170526P001315000.010.000.01-0.01-50.00%5019,29327.34%
132.00IWM170526P001320000.010.000.01-0.02-66.67%548,92325.39%
132.50IWM170526P001325000.010.000.01-0.01-50.00%1255,40823.44%
133.00IWM170526P001330000.010.010.02-0.01-50.00%798,68723.83%
133.50IWM170526P001335000.020.000.02-0.01-33.33%12410,39221.49%
134.00IWM170526P001340000.010.000.02-0.02-66.67%6108,60019.53%
134.50IWM170526P001345000.020.010.02-0.02-50.00%1892,97417.19%
135.00IWM170526P001350000.020.010.02-0.03-60.00%1,03521,50214.84%
135.50IWM170526P001355000.030.020.03-0.04-57.14%2553,82513.67%
136.00IWM170526P001360000.040.030.04-0.09-69.23%83814,63112.01%
136.50IWM170526P001365000.060.050.06-0.14-70.00%6908,82310.35%
137.00IWM170526P001370000.110.110.12-0.22-66.67%1,3358,8659.57%
137.50IWM170526P001375000.190.190.21-0.37-66.07%1,6334,1597.96%
138.00IWM170526P001380000.350.350.36-0.51-59.30%6,69920,5595.37%
138.50IWM170526P001385000.620.590.61-0.73-54.07%1,5421,7680.00%
139.00IWM170526P001390000.830.920.96-0.69-45.39%2092,1910.00%
139.50IWM170526P001395001.351.311.43-0.77-36.32%668100.00%
140.00IWM170526P001400001.861.781.89-0.64-25.60%972750.00%
140.50IWM170526P001405002.192.242.37-0.76-25.76%11580.00%
141.00IWM170526P001410002.802.793.00-1.00-26.32%231050.00%
141.50IWM170526P001415005.705.405.770.000.00%83982.28%
142.00IWM170526P001420004.723.743.860.000.00%105080.00%
142.50IWM170526P001425004.284.244.37-3.97-48.12%3520.00%
143.00IWM170526P001430006.154.764.900.000.00%2330.00%
143.50IWM170526P001435004.404.704.920.000.00%10100.00%
144.00IWM170526P001440005.745.735.87-0.36-5.90%8770.00%
144.50IWM170526P001445005.585.535.770.000.00%600.00%
145.00IWM170526P001450006.806.736.85-0.80-10.53%5160.00%
146.00IWM170526P001460006.096.887.151.1222.54%49520.00%
146.50IWM170526P0014650011.4910.4610.580.000.00%20118.65%
147.50IWM170526P0014750010.459.429.510.000.00%110.00%
148.50IWM170526P0014850011.4510.4210.510.000.00%120.00%
150.00IWM170526P0015000014.1113.9614.080.000.00%319141.89%