Advertisement
Advertisement
U.S. markets open in 3 hours 55 minutes
S&P Futures
3,929.00 -18.00 (-0.46%) Dow Futures
31,916.00 -155.00 (-0.48%) Nasdaq Futures
12,613.25 -31.50 (-0.25%) Russell 2000 Futures
1,730.30 -8.10 (-0.47%) Crude Oil
65.44 -1.30 (-1.95%) Gold
1,995.40 +21.90 (+1.11%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforMarch 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230320C00150000 | 2023-03-17 3:47PM EDT | 150.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM230320C00151000 | 2023-03-17 4:12PM EDT | 151.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM230320C00160000 | 2023-03-17 3:55PM EDT | 160.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IWM230320C00162000 | 2023-03-17 3:54PM EDT | 162.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM230320C00163000 | 2023-03-17 3:32PM EDT | 163.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM230320C00165000 | 2023-03-17 2:52PM EDT | 165.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IWM230320C00166000 | 2023-03-17 3:33PM EDT | 166.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| IWM230320C00167000 | 2023-03-17 2:14PM EDT | 167.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM230320C00168000 | 2023-03-17 4:14PM EDT | 168.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| IWM230320C00169000 | 2023-03-17 3:52PM EDT | 169.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| IWM230320C00170000 | 2023-03-17 4:01PM EDT | 170.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| IWM230320C00171000 | 2023-03-17 4:12PM EDT | 171.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1,423 | 0 | 0.00% |
| IWM230320C00172000 | 2023-03-17 4:12PM EDT | 172.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3,659 | 0 | 3.13% |
| IWM230320C00173000 | 2023-03-17 4:14PM EDT | 173.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 8,099 | 0 | 6.25% |
| IWM230320C00174000 | 2023-03-17 4:12PM EDT | 174.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,650 | 0 | 6.25% |
| IWM230320C00175000 | 2023-03-17 4:14PM EDT | 175.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 21,099 | 0 | 12.50% |
| IWM230320C00176000 | 2023-03-17 4:14PM EDT | 176.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,052 | 0 | 12.50% |
| IWM230320C00177000 | 2023-03-17 4:14PM EDT | 177.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17,426 | 0 | 12.50% |
| IWM230320C00178000 | 2023-03-17 4:09PM EDT | 178.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,957 | 0 | 25.00% |
| IWM230320C00179000 | 2023-03-17 4:13PM EDT | 179.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 25.00% |
| IWM230320C00180000 | 2023-03-17 4:13PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 25.00% |
| IWM230320C00181000 | 2023-03-17 4:05PM EDT | 181.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 25.00% |
| IWM230320C00182000 | 2023-03-17 3:58PM EDT | 182.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| IWM230320C00183000 | 2023-03-17 2:19PM EDT | 183.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| IWM230320C00184000 | 2023-03-17 2:47PM EDT | 184.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| IWM230320C00185000 | 2023-03-17 2:27PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| IWM230320C00186000 | 2023-03-17 2:33PM EDT | 186.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| IWM230320C00187000 | 2023-03-17 2:30PM EDT | 187.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| IWM230320C00188000 | 2023-03-17 9:55AM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM230320C00189000 | 2023-03-17 2:53PM EDT | 189.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IWM230320C00190000 | 2023-03-17 12:26PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| IWM230320C00191000 | 2023-03-17 10:00AM EDT | 191.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM230320C00192000 | 2023-03-17 9:46AM EDT | 192.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM230320C00193000 | 2023-03-16 1:08PM EDT | 193.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| IWM230320C00194000 | 2023-03-17 11:44AM EDT | 194.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| IWM230320C00195000 | 2023-03-15 2:24PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IWM230320C00196000 | 2023-03-14 10:53AM EDT | 196.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IWM230320C00197000 | 2023-03-15 2:22PM EDT | 197.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IWM230320C00198000 | 2023-03-13 10:46AM EDT | 198.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM230320C00199000 | 2023-03-17 10:48AM EDT | 199.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IWM230320C00200000 | 2023-03-15 9:59AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IWM230320C00201000 | 2023-03-14 9:51AM EDT | 201.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IWM230320C00202000 | 2023-03-17 9:46AM EDT | 202.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM230320C00203000 | 2023-03-09 11:36AM EDT | 203.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM230320C00204000 | 2023-03-08 11:57AM EDT | 204.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM230320C00205000 | 2023-03-09 10:46AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM230320C00206000 | 2023-03-10 3:49PM EDT | 206.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM230320C00209000 | 2023-03-08 3:17PM EDT | 209.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM230320C00210000 | 2023-03-08 3:17PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM230320C00212000 | 2023-03-08 2:08PM EDT | 212.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMarch 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230320P00140000 | 2023-03-17 12:49PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IWM230320P00142000 | 2023-03-16 12:37PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM230320P00144000 | 2023-03-17 12:25PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IWM230320P00145000 | 2023-03-17 2:47PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IWM230320P00147000 | 2023-03-17 11:02AM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IWM230320P00149000 | 2023-03-15 12:04PM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM230320P00150000 | 2023-03-17 1:54PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| IWM230320P00151000 | 2023-03-16 3:51PM EDT | 151.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM230320P00152000 | 2023-03-17 1:18PM EDT | 152.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IWM230320P00153000 | 2023-03-17 11:45AM EDT | 153.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM230320P00154000 | 2023-03-17 4:07PM EDT | 154.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IWM230320P00155000 | 2023-03-17 3:39PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| IWM230320P00156000 | 2023-03-17 4:13PM EDT | 156.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 50.00% |
| IWM230320P00157000 | 2023-03-17 4:14PM EDT | 157.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 50.00% |
| IWM230320P00158000 | 2023-03-17 2:48PM EDT | 158.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| IWM230320P00159000 | 2023-03-17 2:29PM EDT | 159.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| IWM230320P00160000 | 2023-03-17 4:14PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,596 | 0 | 25.00% |
| IWM230320P00161000 | 2023-03-17 4:12PM EDT | 161.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,560 | 0 | 25.00% |
| IWM230320P00162000 | 2023-03-17 4:09PM EDT | 162.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 25.00% |
| IWM230320P00163000 | 2023-03-17 4:11PM EDT | 163.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,055 | 0 | 25.00% |
| IWM230320P00164000 | 2023-03-17 4:12PM EDT | 164.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| IWM230320P00165000 | 2023-03-17 4:14PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,520 | 0 | 12.50% |
| IWM230320P00166000 | 2023-03-17 4:12PM EDT | 166.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 12.50% |
| IWM230320P00167000 | 2023-03-17 4:03PM EDT | 167.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,436 | 0 | 12.50% |
| IWM230320P00168000 | 2023-03-17 4:14PM EDT | 168.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,889 | 0 | 12.50% |
| IWM230320P00169000 | 2023-03-17 4:13PM EDT | 169.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4,671 | 0 | 6.25% |
| IWM230320P00170000 | 2023-03-17 4:14PM EDT | 170.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7,580 | 0 | 3.13% |
| IWM230320P00171000 | 2023-03-17 4:13PM EDT | 171.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5,519 | 0 | 0.78% |
| IWM230320P00172000 | 2023-03-17 4:13PM EDT | 172.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 6,423 | 0 | 0.00% |
| IWM230320P00173000 | 2023-03-17 4:08PM EDT | 173.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3,967 | 0 | 0.00% |
| IWM230320P00174000 | 2023-03-17 4:11PM EDT | 174.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,471 | 0 | 0.00% |
| IWM230320P00175000 | 2023-03-17 4:03PM EDT | 175.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 0.00% |
| IWM230320P00176000 | 2023-03-17 4:08PM EDT | 176.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 0.00% |
| IWM230320P00177000 | 2023-03-17 3:44PM EDT | 177.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| IWM230320P00178000 | 2023-03-17 3:52PM EDT | 178.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| IWM230320P00179000 | 2023-03-17 3:52PM EDT | 179.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| IWM230320P00180000 | 2023-03-17 3:58PM EDT | 180.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM230320P00181000 | 2023-03-17 3:37PM EDT | 181.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| IWM230320P00182000 | 2023-03-17 3:02PM EDT | 182.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM230320P00183000 | 2023-03-17 2:40PM EDT | 183.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM230320P00184000 | 2023-03-17 1:16PM EDT | 184.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM230320P00185000 | 2023-03-17 4:08PM EDT | 185.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IWM230320P00186000 | 2023-03-17 11:44AM EDT | 186.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230320P00187000 | 2023-03-14 12:51PM EDT | 187.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| IWM230320P00188000 | 2023-03-17 10:14AM EDT | 188.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM230320P00189000 | 2023-03-15 2:43PM EDT | 189.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| IWM230320P00190000 | 2023-03-16 1:08PM EDT | 190.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM230320P00191000 | 2023-03-13 9:32AM EDT | 191.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230320P00192000 | 2023-03-14 11:57AM EDT | 192.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230320P00193000 | 2023-03-06 2:51PM EDT | 193.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM230320P00194000 | 2023-03-16 9:51AM EDT | 194.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM230320P00195000 | 2023-03-17 12:36PM EDT | 195.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230320P00196000 | 2023-03-07 11:33AM EDT | 196.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM230320P00200000 | 2023-03-10 12:15PM EDT | 200.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM230320P00202000 | 2023-03-06 1:32PM EDT | 202.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM230320P00203000 | 2023-03-06 1:17PM EDT | 203.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
