IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM180427C001150002018-04-04 4:31PM EDT115.0034.0235.4335.720.00-420.00%
IWM180427C001200002018-04-16 9:42AM EDT120.0034.2534.1337.110.00-11131.45%
IWM180427C001300002018-04-16 3:17PM EDT130.0025.5724.1127.130.00-2896.97%
IWM180427C001350002018-04-16 9:33AM EDT135.0019.7019.1522.130.00-23581.05%
IWM180427C001400002018-04-23 9:34AM EDT140.0015.6815.5615.80+3.58+29.59%12365.63%
IWM180427C001430002018-04-17 10:15AM EDT143.0013.5311.1414.170.00-21254.44%
IWM180427C001440002018-04-16 3:13PM EDT144.0011.7410.1513.170.00-118951.12%
IWM180427C001450002018-04-12 9:48AM EDT145.009.959.229.520.00-21320.00%
IWM180427C001455002018-04-05 9:30AM EDT145.508.276.096.350.00-13360.00%
IWM180427C001460002018-04-20 10:26AM EDT146.0010.109.409.95+1.53+17.85%114351.61%
IWM180427C001465002018-04-03 1:36PM EDT146.504.945.385.540.00-51480.00%
IWM180427C001470002018-04-17 10:16AM EDT147.009.658.438.970.00-25348.19%
IWM180427C001475002018-04-11 11:56AM EDT147.507.316.857.160.00-11670.00%
IWM180427C001480002018-04-17 10:30AM EDT148.008.787.507.990.00-17644.63%
IWM180427C001485002018-04-17 9:45AM EDT148.508.006.977.490.00-131742.63%
IWM180427C001490002018-04-17 1:05PM EDT149.008.196.517.000.00-4501,04940.77%
IWM180427C001495002018-04-16 1:12PM EDT149.506.526.036.520.00-1139139.11%
IWM180427C001500002018-04-23 9:30AM EDT150.006.015.856.01-0.76-11.23%687936.79%
IWM180427C001505002018-04-16 3:44PM EDT150.505.525.155.560.00-211835.60%
IWM180427C001510002018-04-20 12:32PM EDT151.005.144.705.09-0.64-11.07%516733.94%
IWM180427C001515002018-04-20 3:52PM EDT151.504.294.264.63+0.01+0.23%835632.37%
IWM180427C001520002018-04-23 9:30AM EDT152.004.103.994.12-0.87-17.51%182229.88%
IWM180427C001525002018-04-20 3:41PM EDT152.503.533.503.66-0.92-20.67%271,03728.15%
IWM180427C001530002018-04-20 4:00PM EDT153.003.193.093.24-0.64-16.71%63393426.93%
IWM180427C001535002018-04-20 3:26PM EDT153.502.682.692.84-0.61-18.54%11463225.83%
IWM180427C001540002018-04-20 3:32PM EDT154.002.262.322.46-0.79-25.90%18081724.81%
IWM180427C001545002018-04-23 9:33AM EDT154.502.001.992.09-0.37-15.61%272423.68%
IWM180427C001550002018-04-23 9:33AM EDT155.001.661.661.76-0.66-28.45%392,89422.83%
IWM180427C001555002018-04-23 9:32AM EDT155.501.391.321.34+0.02+1.46%491,48620.41%
IWM180427C001560002018-04-23 9:31AM EDT156.001.091.091.14-0.55-33.54%31,63220.68%
IWM180427C001565002018-04-23 9:32AM EDT156.500.850.860.90-0.50-37.04%1378820.00%
IWM180427C001570002018-04-23 9:32AM EDT157.000.640.590.60-0.06-8.57%392,36117.90%
IWM180427C001575002018-04-20 4:10PM EDT157.500.530.480.52-0.30-36.14%1,98968718.80%
IWM180427C001580002018-04-20 3:59PM EDT158.000.360.340.38-0.25-40.98%3,9527,08218.26%
IWM180427C001585002018-04-20 4:09PM EDT158.500.260.240.27-0.21-44.68%5341,08817.82%
IWM180427C001590002018-04-20 4:13PM EDT159.000.160.160.19-0.25-60.98%4642,10417.53%
IWM180427C001595002018-04-23 9:30AM EDT159.500.100.110.13-0.16-61.54%11,59917.29%
IWM180427C001600002018-04-23 9:30AM EDT160.000.080.050.06-0.08-50.00%10024,45415.72%
IWM180427C001605002018-04-20 3:56PM EDT160.500.050.050.07-0.10-66.67%1,0521,03117.58%
IWM180427C001610002018-04-20 3:54PM EDT161.000.040.030.05-0.06-60.00%6113,24417.68%
IWM180427C001615002018-04-20 4:10PM EDT161.500.030.020.04-0.07-70.00%27328718.16%
IWM180427C001620002018-04-20 3:55PM EDT162.000.010.010.03-0.06-85.71%19841018.36%
IWM180427C001625002018-04-20 3:59PM EDT162.500.010.010.02-0.08-88.89%288818.36%
IWM180427C001630002018-04-20 4:13PM EDT163.000.010.000.02-0.03-75.00%3136919.53%
IWM180427C001635002018-04-20 11:57PM EDT163.500.010.000.020.00-699020.31%
IWM180427C001640002018-04-20 3:23PM EDT164.000.010.000.02-0.02-66.67%288821.49%
IWM180427C001645002018-04-20 11:57PM EDT164.500.010.000.020.00-20022.46%
IWM180427C001650002018-04-20 3:20PM EDT165.000.010.000.02-0.01-50.00%321923.44%
IWM180427C001660002018-04-19 3:21PM EDT166.000.020.010.020.00-3527125.39%
IWM180427C001670002018-04-12 10:10AM EDT167.000.010.000.010.00-15825.00%
IWM180427C001675002018-04-12 1:18PM EDT167.500.010.000.010.00-11925.78%
IWM180427C001700002018-04-13 11:39AM EDT170.000.010.000.010.00-527630.47%
IWM180427C001725002018-04-03 1:46PM EDT172.500.010.000.040.00-1741.21%
IWM180427C001750002018-04-05 9:58AM EDT175.000.010.000.010.00-11118339.06%
IWM180427C001775002018-03-16 3:50PM EDT177.500.020.000.100.00-1152.15%
IWM180427C001800002018-03-10 12:44AM EDT180.000.030.000.070.00-2454.30%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM180427P001100002018-04-11 10:06AM EDT110.000.010.000.010.00-16084896.88%
IWM180427P001150002018-04-12 1:15PM EDT115.000.010.000.010.00-16022184.38%
IWM180427P001200002018-04-13 3:31PM EDT120.000.010.000.02-0.13-92.86%33820978.13%
IWM180427P001250002018-04-13 3:34PM EDT125.000.020.010.030.00-16037172.66%
IWM180427P001300002018-04-20 11:30AM EDT130.000.010.000.010.00-11,44353.13%
IWM180427P001350002018-04-19 3:44PM EDT135.000.030.010.020.00-671,46948.83%
IWM180427P001400002018-04-20 3:30PM EDT140.000.030.020.03-0.01-25.00%2,3751,24839.45%
IWM180427P001410002018-04-20 11:44PM EDT141.000.050.020.040.00-57525038.67%
IWM180427P001415002018-04-13 11:58PM EDT141.500.110.100.120.00-50044.73%
IWM180427P001420002018-04-20 4:03PM EDT142.000.040.030.04-0.02-33.33%2240736.13%
IWM180427P001425002018-04-23 9:34AM EDT142.500.030.030.05-0.07-70.00%125336.13%
IWM180427P001430002018-04-19 10:52AM EDT143.000.060.030.050.00-1038134.77%
IWM180427P001440002018-04-23 9:30AM EDT144.000.030.030.04-0.04-57.14%1041831.25%
IWM180427P001445002018-04-23 9:34AM EDT144.500.040.040.06-0.05-55.56%25032.03%
IWM180427P001450002018-04-23 9:30AM EDT145.000.050.040.05-0.04-44.44%44,54329.69%
IWM180427P001455002018-04-23 9:32AM EDT145.500.050.050.07-0.11-68.75%21,64330.08%
IWM180427P001460002018-04-20 3:55PM EDT146.000.080.060.08-0.02-20.00%6596,65029.49%
IWM180427P001465002018-04-23 9:30AM EDT146.500.060.050.06-0.09-60.00%1036326.76%
IWM180427P001470002018-04-20 3:08PM EDT147.000.140.070.09+0.01+7.69%1162,90927.44%
IWM180427P001475002018-04-20 12:32PM EDT147.500.150.080.10+0.05+50.00%1012026.56%
IWM180427P001480002018-04-20 4:00PM EDT148.000.100.100.12-0.04-28.57%1,1374,12626.17%
IWM180427P001485002018-04-20 3:07PM EDT148.500.180.110.13-0.02-10.00%12619425.10%
IWM180427P001490002018-04-23 9:31AM EDT149.000.100.130.15-0.08-44.44%52,34524.41%
IWM180427P001495002018-04-20 4:03PM EDT149.500.160.150.17+0.01+6.67%1392,15223.63%
IWM180427P001500002018-04-23 9:30AM EDT150.000.100.140.15-0.12-54.55%504,89021.34%
IWM180427P001505002018-04-23 9:34AM EDT150.500.200.160.18-0.03-13.04%12,01220.75%
IWM180427P001510002018-04-20 4:03PM EDT151.000.250.240.27+0.04+19.05%9212,94421.53%
IWM180427P001515002018-04-20 4:09PM EDT151.500.300.290.32+0.02+7.14%2949820.90%
IWM180427P001520002018-04-23 9:34AM EDT152.000.280.350.39-0.01-3.45%201,92720.51%
IWM180427P001525002018-04-23 9:34AM EDT152.500.350.430.46-0.03-7.89%1084019.83%
IWM180427P001530002018-04-23 9:32AM EDT153.000.410.510.53-0.09-18.00%252,17918.90%
IWM180427P001535002018-04-23 9:31AM EDT153.500.500.620.650.00-1001,87218.51%
IWM180427P001540002018-04-23 9:31AM EDT154.000.620.610.63+0.03+5.08%10211,20315.70%
IWM180427P001545002018-04-20 3:59PM EDT154.500.950.890.93+0.28+41.79%1,30362717.33%
IWM180427P001550002018-04-23 9:31AM EDT155.000.900.930.95+0.04+4.65%108,90014.53%
IWM180427P001555002018-04-23 9:32AM EDT155.501.081.261.30+0.12+12.50%21,06615.85%
IWM180427P001560002018-04-23 9:33AM EDT156.001.361.351.36-0.15-9.93%20614,23012.55%
IWM180427P001565002018-04-23 9:33AM EDT156.501.621.711.81+0.22+15.71%1081514.31%
IWM180427P001570002018-04-23 9:30AM EDT157.002.111.811.89+0.49+30.25%11,5298.59%
IWM180427P001575002018-04-20 3:58PM EDT157.502.502.302.45+0.87+53.37%3581,74111.82%
IWM180427P001580002018-04-20 3:59PM EDT158.002.782.642.84+0.65+30.52%1022,1149.96%
IWM180427P001585002018-04-19 3:34PM EDT158.502.603.033.240.00-532550.00%
IWM180427P001590002018-04-20 3:51PM EDT159.003.773.433.69+0.88+30.45%281,1420.00%
IWM180427P001595002018-04-16 10:44AM EDT159.504.763.774.250.00-12420.00%
IWM180427P001600002018-04-20 2:52PM EDT160.004.504.224.58+0.84+22.95%111560.00%
IWM180427P001605002018-03-19 10:14AM EDT160.505.309.9310.780.00-143100.64%
IWM180427P001610002018-04-20 10:40AM EDT161.004.655.285.51+0.05+1.09%20550.00%
IWM180427P001615002018-04-04 12:11PM EDT161.5010.9410.8411.14+5.81+113.26%222100.49%
IWM180427P001620002018-04-12 10:28AM EDT162.007.197.768.060.00-161050.24%
IWM180427P001630002018-04-17 3:20PM EDT163.005.515.928.890.00-1450.98%
IWM180427P001640002018-03-13 4:53PM EDT164.006.3913.1014.070.00-3030113.82%
IWM180427P001650002018-04-19 1:08PM EDT165.009.009.279.550.00-3120.00%
IWM180427P001670002018-03-15 4:55PM EDT167.009.8214.0518.720.00-62124.17%
IWM180427P001750002018-04-20 11:44PM EDT175.0018.9719.3519.500.00-1100.00%
IWM180427P001775002018-04-20 11:44PM EDT177.5021.4521.8522.000.00-110.00%
IWM180427P001800002018-04-20 11:44PM EDT180.0025.4624.3524.520.00-110.00%
IWM180427P001825002018-04-20 11:44PM EDT182.5026.4526.8527.000.00-110.00%