U.S. Markets closed

iShares Russell 2000 (IWM)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
136.95+0.92 (+0.68%)
At close: 4:00PM EDT

137.01 0.06 (0.04%)
After hours: 5:27PM 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%110102.44%
120.00IWM170526C0012000016.4616.8417.010.915.85%36554.88%
125.00IWM170526C0012500012.0511.8512.020.998.95%411341.02%
126.00IWM170526C0012600011.8312.2912.620.000.00%5585.84%
126.50IWM170526C0012650012.9711.7912.130.000.00%141483.45%
127.00IWM170526C0012700010.778.809.160.000.00%350.00%
127.50IWM170526C001275007.288.408.670.000.00%3170.00%
128.00IWM170526C001280008.808.859.03-0.72-7.56%15032.81%
128.50IWM170526C0012850010.319.9310.140.000.00%111674.85%
129.00IWM170526C001290009.049.429.670.000.00%4072.46%
130.00IWM170526C001300006.095.976.200.5710.33%11710.00%
130.50IWM170526C001305006.246.376.530.478.15%318324.90%
131.00IWM170526C001310004.155.015.240.000.00%46660.00%
131.50IWM170526C001315005.155.876.080.000.00%9939.06%
132.00IWM170526C001320004.964.885.060.7517.81%298121.58%
132.50IWM170526C001325004.284.394.580.7521.25%212620.70%
133.00IWM170526C001330003.853.914.07-0.03-0.77%418218.56%
133.50IWM170526C001335003.363.443.60-0.03-0.88%1521117.77%
134.00IWM170526C001340002.732.963.130.176.64%5313,89316.80%
134.50IWM170526C001345002.762.522.660.7940.10%241,24415.58%
135.00IWM170526C001350002.182.072.200.5634.57%2722,21814.36%
135.50IWM170526C001355001.771.671.810.4635.11%2281,07314.26%
136.00IWM170526C001360001.581.331.400.5756.44%1,6073,36013.18%
136.50IWM170526C001365001.021.001.060.2634.21%2,7446,38012.77%
137.00IWM170526C001370000.730.720.760.1935.19%2,9725,29712.26%
137.50IWM170526C001375000.490.470.520.1128.95%2,8334,01111.91%
138.00IWM170526C001380000.390.300.340.1350.00%2,41014,07711.70%
138.50IWM170526C001385000.230.170.210.0743.75%1,0284,51811.52%
139.00IWM170526C001390000.110.100.130.0110.00%4356,53411.62%
139.50IWM170526C001395000.070.050.080.000.00%7843,12811.82%
140.00IWM170526C001400000.050.030.050.0125.00%2,2293,32012.11%
140.50IWM170526C001405000.030.020.03-0.02-40.00%732,95212.31%
141.00IWM170526C001410000.020.010.02-0.01-33.33%443,46612.70%
141.50IWM170526C001415000.010.000.02-0.02-66.67%970614.06%
142.00IWM170526C001420000.020.000.020.01100.00%482,11115.24%
142.50IWM170526C001425000.010.000.02-0.03-75.00%2251116.60%
143.00IWM170526C001430000.010.000.02-0.01-50.00%332,00117.77%
143.50IWM170526C001435000.010.000.02-0.01-50.00%2220918.95%
144.00IWM170526C001440000.010.000.02-0.01-50.00%136020.31%
144.50IWM170526C001445000.010.000.02-0.01-50.00%363821.49%
145.00IWM170526C001450000.010.000.020.000.00%258822.66%
145.50IWM170526C001455000.010.000.020.000.00%6450923.83%
146.00IWM170526C001460000.020.000.02-0.07-77.78%320725.00%
146.50IWM170526C001465000.010.000.020.000.00%1043525.98%
147.50IWM170526C001475000.010.000.030.000.00%997429.88%
148.50IWM170526C001485000.010.000.020.000.00%111030.47%
150.00IWM170526C001500000.010.000.020.000.00%2139033.59%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
110.00IWM170526P001100000.020.000.020.000.00%114868.75%
115.00IWM170526P001150000.010.000.02-0.02-66.67%2616956.25%
120.00IWM170526P001200000.010.000.02-0.06-85.71%29132847.27%
125.00IWM170526P001250000.010.010.02-0.01-50.00%2222,64333.99%
126.00IWM170526P001260000.020.010.03-0.14-87.50%4,2034,26033.20%
126.50IWM170526P001265000.020.010.03-0.12-85.71%1,85841932.03%
127.00IWM170526P001270000.020.000.02-0.01-33.33%251,87228.91%
127.50IWM170526P001275000.020.000.02-0.02-50.00%3038727.74%
128.00IWM170526P001280000.020.000.02-0.02-50.00%791926.17%
128.50IWM170526P001285000.050.030.05-0.13-72.22%348928.71%
129.00IWM170526P001290000.030.020.03-0.02-40.00%101,03725.00%
129.50IWM170526P001295000.060.050.07-0.17-73.91%79469627.34%
130.00IWM170526P001300000.020.020.03-0.07-77.78%449,40222.27%
130.50IWM170526P001305000.030.020.04-0.05-62.50%11129321.88%
131.00IWM170526P001310000.040.030.04-0.08-66.67%20313,65520.51%
131.50IWM170526P001315000.050.030.05-0.11-68.75%9158,40219.73%
132.00IWM170526P001320000.060.050.06-0.09-60.00%5529,07018.95%
132.50IWM170526P001325000.060.050.07-0.16-72.73%3475,29817.97%
133.00IWM170526P001330000.100.060.08-0.18-64.29%5868,45916.80%
133.50IWM170526P001335000.100.080.11-0.24-70.59%1,5199,89516.36%
134.00IWM170526P001340000.130.110.14-0.28-68.29%4,8087,09515.58%
134.50IWM170526P001345000.150.160.18-0.36-70.59%7513,57814.80%
135.00IWM170526P001350000.240.210.26-0.40-62.50%9,36026,16114.60%
135.50IWM170526P001355000.330.300.34-0.52-61.18%2,0153,38413.87%
136.00IWM170526P001360000.440.420.45-0.56-56.00%8,00219,16813.18%
136.50IWM170526P001365000.600.570.62-0.65-52.00%5,1336,64712.94%
137.00IWM170526P001370000.820.780.84-0.68-45.33%4,0617,52812.75%
137.50IWM170526P001375001.091.041.10-0.79-42.02%9053,34912.40%
138.00IWM170526P001380001.401.341.43-0.92-39.66%76120,16612.43%
138.50IWM170526P001385001.661.701.85-0.90-35.16%1,5461,66013.43%
139.00IWM170526P001390002.252.122.26-0.77-25.50%182,17613.67%
139.50IWM170526P001395003.152.572.73-1.26-28.57%181814.89%
140.00IWM170526P001400003.053.043.20-1.01-24.88%4831415.92%
140.50IWM170526P001405003.913.503.69-0.16-3.93%616417.38%
141.00IWM170526P001410004.104.014.18-0.97-19.13%210718.75%
141.50IWM170526P001415005.705.405.770.000.00%83945.46%
142.00IWM170526P001420005.435.015.17-0.02-0.37%652821.58%
142.50IWM170526P001425008.256.416.760.000.00%57250.00%
143.00IWM170526P001430004.616.807.250.000.00%6452.10%
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%
145.00IWM170526P001450008.608.018.17-1.74-16.83%51630.66%
146.00IWM170526P001460006.096.887.151.1222.54%49520.00%
146.50IWM170526P0014650011.4910.4610.580.000.00%2061.82%
147.50IWM170526P0014750012.0711.4611.580.000.00%3065.65%
148.50IWM170526P0014850012.6112.4612.580.000.00%4269.39%
150.00IWM170526P0015000014.1113.9614.080.000.00%31974.85%