IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM190621C000640002019-06-07 10:57AM EDT64.0091.350.000.000.00-3221610.00%
IWM190621C000650002019-06-07 10:57AM EDT65.0087.270.000.000.00-10200.00%
IWM190621C000660002019-06-07 10:57AM EDT66.0092.240.000.000.00-2110.00%
IWM190621C000690002019-06-07 10:57AM EDT69.0083.830.000.000.00-110.00%
IWM190621C000700002019-06-07 10:57AM EDT70.0085.460.000.000.00-30300.00%
IWM190621C000800002019-06-03 12:35PM EDT80.0065.390.000.000.00-2100.00%
IWM190621C000900002019-06-07 10:57AM EDT90.0068.740.000.000.00-220.00%
IWM190621C000950002019-06-04 1:12PM EDT95.0054.050.000.000.00-2500.00%
IWM190621C001000002019-06-10 3:58PM EDT100.0051.790.000.000.00-1600.00%
IWM190621C001050002019-05-28 11:54AM EDT105.0045.450.000.000.00-1000.00%
IWM190621C001100002019-06-04 1:15PM EDT110.0039.020.000.000.00-100.00%
IWM190621C001120002019-06-07 10:56AM EDT112.0044.250.000.000.00-410.00%
IWM190621C001130002019-06-07 10:56AM EDT113.0043.240.000.000.00-410.00%
IWM190621C001150002019-05-22 9:34AM EDT115.0038.610.000.000.00-6800.00%
IWM190621C001200002019-06-04 3:48PM EDT120.0030.080.000.000.00-400.00%
IWM190621C001210002019-06-10 12:07AM EDT121.0022.590.000.000.00-15150.00%
IWM190621C001250002019-06-07 11:18AM EDT125.0026.000.000.000.00-400.00%
IWM190621C001260002019-06-07 10:56AM EDT126.0030.490.000.000.00-1180.00%
IWM190621C001270002019-06-10 12:07AM EDT127.0021.820.000.000.00-15250.00%
IWM190621C001280002019-05-24 3:59PM EDT128.0022.870.000.000.00-100.00%
IWM190621C001290002019-06-04 10:21AM EDT129.0018.840.000.000.00-200.00%
IWM190621C001300002019-06-14 3:47PM EDT130.0022.070.000.000.00-1,00000.00%
IWM190621C001310002019-06-04 10:46AM EDT131.0016.830.000.000.00-300.00%
IWM190621C001320002019-06-04 11:50AM EDT132.0017.060.000.000.00-300.00%
IWM190621C001330002019-06-05 9:57AM EDT133.0016.980.000.000.00-200.00%
IWM190621C001340002019-06-13 12:11PM EDT134.0019.000.000.000.00-200.00%
IWM190621C001350002019-06-14 11:52AM EDT135.0017.340.000.000.00-200.00%
IWM190621C001360002019-06-14 11:46AM EDT136.0016.370.000.000.00-400.00%
IWM190621C001370002019-06-14 11:44AM EDT137.0015.190.000.000.00-200.00%
IWM190621C001380002019-06-17 10:09AM EDT138.0014.630.000.000.00-30000.00%
IWM190621C001385002019-06-04 11:50AM EDT138.5010.720.000.000.00--00.00%
IWM190621C001390002019-06-13 3:56PM EDT139.0013.870.000.000.00-100.00%
IWM190621C001395002019-06-04 9:53AM EDT139.508.970.000.000.00--00.00%
IWM190621C001400002019-06-17 11:42AM EDT140.0012.170.000.000.00-100.00%
IWM190621C001405002019-06-04 10:58AM EDT140.508.300.000.000.00--00.00%
IWM190621C001410002019-06-17 9:30AM EDT141.0011.050.000.000.00-100.00%
IWM190621C001415002019-06-06 1:20PM EDT141.507.530.000.000.00-900.00%
IWM190621C001420002019-06-17 1:21PM EDT142.0010.730.000.000.00-100.00%
IWM190621C001425002019-06-06 11:39AM EDT142.506.850.000.000.00-100.00%
IWM190621C001430002019-06-17 10:58AM EDT143.009.310.000.000.00-2000.00%
IWM190621C001435002019-06-06 11:27AM EDT143.505.960.000.000.00-800.00%
IWM190621C001440002019-06-17 9:46AM EDT144.008.050.000.000.00-100.00%
IWM190621C001445002019-06-14 12:35PM EDT144.507.450.000.000.00-300.00%
IWM190621C001450002019-06-17 3:28PM EDT145.007.580.000.000.00-4900.00%
IWM190621C001455002019-06-11 1:23PM EDT145.505.690.000.000.00-500.00%
IWM190621C001460002019-06-17 10:15AM EDT146.006.650.000.000.00-1000.00%
IWM190621C001465002019-06-17 9:58AM EDT146.505.980.000.000.00-300.00%
IWM190621C001470002019-06-17 2:49PM EDT147.005.890.000.000.00-11900.00%
IWM190621C001475002019-06-14 2:06PM EDT147.504.450.000.000.00-400.00%
IWM190621C001480002019-06-17 4:00PM EDT148.004.580.000.000.00-2900.00%
IWM190621C001485002019-06-17 12:36PM EDT148.504.350.000.000.00-8400.00%
IWM190621C001490002019-06-17 4:00PM EDT149.003.690.000.000.00-16800.00%
IWM190621C001495002019-06-17 11:50AM EDT149.503.260.000.000.00-13600.00%
IWM190621C001500002019-06-17 3:50PM EDT150.002.910.000.000.00-70700.00%
IWM190621C001505002019-06-17 3:27PM EDT150.502.690.000.000.00-61700.00%
IWM190621C001510002019-06-17 4:08PM EDT151.002.140.000.000.00-6,74500.00%
IWM190621C001515002019-06-17 3:54PM EDT151.501.750.000.000.00-1,53900.00%
IWM190621C001520002019-06-17 4:08PM EDT152.001.520.000.000.00-4,50500.00%
IWM190621C001525002019-06-17 3:56PM EDT152.501.220.000.000.00-13,25200.39%
IWM190621C001530002019-06-17 4:05PM EDT153.000.960.000.000.00-4,29401.56%
IWM190621C001535002019-06-17 4:05PM EDT153.500.750.000.000.00-72201.56%
IWM190621C001540002019-06-17 4:14PM EDT154.000.620.000.000.00-1,48203.13%
IWM190621C001545002019-06-17 3:39PM EDT154.500.470.000.000.00-8,62803.13%
IWM190621C001550002019-06-17 4:09PM EDT155.000.320.000.000.00-6,51203.13%
IWM190621C001555002019-06-17 2:30PM EDT155.500.300.000.000.00-5906.25%
IWM190621C001560002019-06-17 3:59PM EDT156.000.150.000.000.00-75506.25%
IWM190621C001565002019-06-17 3:40PM EDT156.500.130.000.000.00-47906.25%
IWM190621C001570002019-06-17 3:50PM EDT157.000.090.000.000.00-3,67006.25%
IWM190621C001575002019-06-17 3:58PM EDT157.500.060.000.000.00-2706.25%
IWM190621C001580002019-06-17 3:48PM EDT158.000.050.000.000.00-33006.25%
IWM190621C001585002019-06-17 11:45AM EDT158.500.040.000.000.00-28012.50%
IWM190621C001590002019-06-17 1:45PM EDT159.000.020.000.000.00-11012.50%
IWM190621C001595002019-06-17 1:33PM EDT159.500.030.000.000.00-15012.50%
IWM190621C001600002019-06-17 4:02PM EDT160.000.020.000.000.00-700012.50%
IWM190621C001605002019-06-17 12:14PM EDT160.500.020.000.000.00-2012.50%
IWM190621C001610002019-06-17 11:52AM EDT161.000.020.000.000.00-16012.50%
IWM190621C001615002019-06-14 10:37AM EDT161.500.010.000.000.00-1012.50%
IWM190621C001620002019-06-17 2:35PM EDT162.000.020.000.000.00-2,085012.50%
IWM190621C001625002019-06-17 10:34AM EDT162.500.010.000.000.00-1012.50%
IWM190621C001630002019-06-17 1:00PM EDT163.000.010.000.000.00-6012.50%
IWM190621C001640002019-06-17 9:48AM EDT164.000.010.000.000.00-3012.50%
IWM190621C001650002019-06-17 2:52PM EDT165.000.010.000.000.00-6012.50%
IWM190621C001660002019-06-17 9:30AM EDT166.000.010.000.000.00-5025.00%
IWM190621C001670002019-06-14 3:31PM EDT167.000.010.000.000.00-10025.00%
IWM190621C001680002019-06-17 10:03AM EDT168.000.010.000.000.00-5025.00%
IWM190621C001690002019-06-17 1:00PM EDT169.000.010.000.000.00-3025.00%
IWM190621C001700002019-06-14 3:57PM EDT170.000.020.010.000.00-3025.00%
IWM190621C001710002019-06-14 10:21AM EDT171.000.010.000.000.00-1025.00%
IWM190621C001720002019-06-10 12:26PM EDT172.000.010.000.000.00-3025.00%
IWM190621C001730002019-06-06 3:54PM EDT173.000.010.000.000.00-1025.00%
IWM190621C001740002019-06-17 10:06AM EDT174.000.010.000.000.00-1025.00%
IWM190621C001750002019-06-13 1:46PM EDT175.000.010.000.000.00-1025.00%
IWM190621C001760002019-06-12 11:06AM EDT176.000.010.010.000.00-1025.00%
IWM190621C001770002019-06-11 9:30AM EDT177.000.010.000.000.00-1025.00%
IWM190621C001780002019-06-10 10:01AM EDT178.000.010.000.000.00-2025.00%
IWM190621C001790002019-06-14 3:07PM EDT179.000.010.000.000.00-7025.00%
IWM190621C001800002019-06-10 3:27PM EDT180.000.010.000.000.00-34025.00%
IWM190621C001810002019-05-23 9:53AM EDT181.000.010.000.000.00-1025.00%
IWM190621C001820002019-06-07 10:57AM EDT182.000.010.010.000.00-1057.81%
IWM190621C001850002019-06-10 3:27PM EDT185.000.010.000.000.00-85050.00%
IWM190621C001900002019-05-30 1:17PM EDT190.000.010.000.000.00-1050.00%
IWM190621C001950002019-05-21 12:41PM EDT195.000.010.000.000.00-10050.00%
IWM190621C002000002019-06-17 2:40PM EDT200.000.010.000.000.00-1050.00%
IWM190621C002050002019-06-10 12:07AM EDT205.000.010.000.000.00-436050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM190621P000640002019-06-10 12:09AM EDT64.000.030.000.010.00-35262.50%
IWM190621P000650002019-06-10 12:09AM EDT65.000.030.000.010.00-35256.25%
IWM190621P000660002019-06-10 12:09AM EDT66.000.030.000.010.00-35250.00%
IWM190621P000670002019-06-10 12:09AM EDT67.000.030.000.010.00-33243.75%
IWM190621P000680002019-06-10 12:09AM EDT68.000.030.000.010.00-3336243.75%
IWM190621P000690002019-06-10 12:09AM EDT69.000.030.000.010.00-3333237.50%
IWM190621P000700002019-06-10 12:09AM EDT70.000.030.000.010.00-3343231.25%
IWM190621P000750002019-06-07 11:15AM EDT75.000.010.000.010.00-131212.50%
IWM190621P000800002019-06-07 11:30AM EDT80.000.030.000.010.00-281,350193.75%
IWM190621P000850002019-06-07 11:00AM EDT85.000.020.000.010.00-5106175.00%
IWM190621P000900002019-06-07 11:30AM EDT90.000.020.000.010.00-10256162.50%
IWM190621P000950002019-06-12 10:14AM EDT95.000.010.000.010.00-11,306143.75%
IWM190621P001000002019-05-29 10:05AM EDT100.000.010.000.010.00-128,430131.25%
IWM190621P001050002019-05-24 3:45PM EDT105.000.010.000.010.00-106,246115.63%
IWM190621P001100002019-06-04 3:54PM EDT110.000.010.000.010.00-16,807103.13%
IWM190621P001110002019-05-29 11:54AM EDT111.000.010.000.010.00-470521100.00%
IWM190621P001120002019-05-31 11:50AM EDT112.000.010.000.010.00-3296.88%
IWM190621P001140002019-05-24 11:27AM EDT114.000.020.000.010.00-17017093.75%
IWM190621P001150002019-06-07 10:21AM EDT115.000.010.000.010.00-13,34890.63%
IWM190621P001160002019-06-11 2:53PM EDT116.000.010.000.010.00-25026587.50%
IWM190621P001180002019-06-05 9:57AM EDT118.000.010.000.010.00-29,74681.25%
IWM190621P001190002019-06-04 3:43PM EDT119.000.010.000.010.00-420279.69%
IWM190621P001200002019-06-17 9:51AM EDT120.000.010.000.010.00-324,50578.13%
IWM190621P001210002019-06-07 9:55AM EDT121.000.010.010.010.00-1086079.69%
IWM190621P001220002019-06-03 12:04PM EDT122.000.030.010.010.00-1089476.56%
IWM190621P001230002019-05-29 12:23PM EDT123.000.040.010.010.00-12,41675.00%
IWM190621P001240002019-06-07 12:05PM EDT124.000.010.010.010.00-53,85871.88%
IWM190621P001250002019-06-12 9:51AM EDT125.000.010.000.010.00-912,73365.63%
IWM190621P001260002019-06-10 10:54AM EDT126.000.010.000.010.00-592162.50%
IWM190621P001270002019-06-03 11:14AM EDT127.000.060.000.010.00-862,71159.38%
IWM190621P001280002019-06-13 9:52AM EDT128.000.010.000.010.00-3001,36457.81%
IWM190621P001290002019-06-06 12:34PM EDT129.000.020.000.010.00-53,68156.25%
IWM190621P001300002019-06-17 2:54PM EDT130.000.010.000.010.00-430,26353.13%
IWM190621P001310002019-06-12 9:38AM EDT131.000.020.000.010.00-41,40450.00%
IWM190621P001320002019-06-14 4:08PM EDT132.000.010.000.010.00-234,11951.56%
IWM190621P001330002019-06-17 9:48AM EDT133.000.010.000.010.00-23,48849.22%
IWM190621P001340002019-06-14 3:57PM EDT134.000.010.000.010.00-107,55846.88%
IWM190621P001350002019-06-14 2:49PM EDT135.000.020.000.010.00-1953,94644.53%
IWM190621P001360002019-06-17 9:32AM EDT136.000.010.000.010.00-19,00142.19%
IWM190621P001365002019-06-12 10:42AM EDT136.500.040.000.010.00-12,56840.63%
IWM190621P001370002019-06-17 11:19AM EDT137.000.010.000.010.00-315,10839.84%
IWM190621P001375002019-06-14 2:24PM EDT137.500.010.000.010.00-132,43938.28%
IWM190621P001380002019-06-17 9:30AM EDT138.000.010.000.020.00-111,69140.23%
IWM190621P001385002019-06-12 9:45AM EDT138.500.060.010.020.00-11,77439.06%
IWM190621P001390002019-06-17 1:42PM EDT139.000.010.010.020.00-2610,63137.50%
IWM190621P001395002019-06-14 2:03PM EDT139.500.030.010.020.00-2041636.33%
IWM190621P001400002019-06-17 3:36PM EDT140.000.020.010.020.00-5174,03435.16%
IWM190621P001405002019-06-14 3:56PM EDT140.500.020.010.020.00-12840033.59%
IWM190621P001410002019-06-17 3:48PM EDT141.000.020.010.020.00-1511,66132.42%
IWM190621P001415002019-06-14 4:01PM EDT141.500.030.010.020.00-6656931.25%
IWM190621P001420002019-06-17 4:03PM EDT142.000.020.020.030.00-15019,71231.64%
IWM190621P001425002019-06-17 1:02PM EDT142.500.020.020.030.00-371730.08%
IWM190621P001430002019-06-17 3:48PM EDT143.000.030.020.030.00-7812,76528.91%
IWM190621P001435002019-06-17 3:52PM EDT143.500.040.030.040.00-2451,05028.71%
IWM190621P001440002019-06-17 4:03PM EDT144.000.040.040.050.00-9013,50328.32%
IWM190621P001445002019-06-17 4:08PM EDT144.500.050.040.060.00-2716,47127.74%
IWM190621P001450002019-06-17 4:08PM EDT145.000.060.060.070.00-13967,36726.95%
IWM190621P001455002019-06-17 3:56PM EDT145.500.090.070.080.00-5711,13626.07%
IWM190621P001460002019-06-17 3:53PM EDT146.000.110.090.100.00-24837,04925.68%
IWM190621P001465002019-06-17 3:45PM EDT146.500.110.110.120.00-1474,61625.00%
IWM190621P001470002019-06-17 3:40PM EDT147.000.160.140.150.00-5,50224,75624.61%
IWM190621P001475002019-06-17 3:55PM EDT147.500.190.170.190.00-212,62924.32%
IWM190621P001480002019-06-17 4:07PM EDT148.000.230.220.240.00-1,83728,35023.98%
IWM190621P001485002019-06-17 4:08PM EDT148.500.280.270.300.00-1,8282,68323.63%
IWM190621P001490002019-06-17 4:11PM EDT149.000.330.340.370.00-2,52812,14623.24%
IWM190621P001495002019-06-17 3:52PM EDT149.500.430.420.450.00-1,7434,57522.75%
IWM190621P001500002019-06-17 4:14PM EDT150.000.510.510.550.00-16,33873,20922.32%
IWM190621P001505002019-06-17 3:50PM EDT150.500.720.630.670.00-4676,60721.90%
IWM190621P001510002019-06-17 4:13PM EDT151.000.750.760.800.00-18,83948,42121.29%
IWM190621P001515002019-06-17 4:00PM EDT151.500.970.920.970.00-1,2342,37420.95%
IWM190621P001520002019-06-17 4:10PM EDT152.001.111.111.170.00-5,37042,51920.61%
IWM190621P001525002019-06-17 3:57PM EDT152.501.431.331.400.00-1,0082,48620.31%
IWM190621P001530002019-06-17 4:13PM EDT153.001.571.581.650.00-4,63628,60519.83%
IWM190621P001535002019-06-17 3:52PM EDT153.501.971.861.940.00-97443719.46%
IWM190621P001540002019-06-17 3:28PM EDT154.002.062.172.270.00-25810,65319.24%
IWM190621P001545002019-06-17 3:02PM EDT154.502.382.532.620.00-11017418.85%
IWM190621P001550002019-06-17 3:59PM EDT155.003.052.903.020.00-11432,32318.90%
IWM190621P001555002019-06-17 1:14PM EDT155.503.103.303.430.00-412518.65%
IWM190621P001560002019-06-17 2:33PM EDT156.003.353.673.870.00-1110,48518.75%
IWM190621P001565002019-06-14 3:59PM EDT156.505.364.124.330.00-45019.04%
IWM190621P001570002019-06-17 2:40PM EDT157.004.204.594.800.00-1115,61319.34%
IWM190621P001575002019-06-14 11:30AM EDT157.505.755.005.390.00-62224.61%
IWM190621P001580002019-06-17 2:55PM EDT158.005.365.525.800.00-1928,03122.36%
IWM190621P001585002019-06-11 12:31PM EDT158.508.145.976.360.00-82326.76%
IWM190621P001590002019-06-17 11:36AM EDT159.006.856.476.840.00-2095,53527.44%
IWM190621P001600002019-06-17 3:17PM EDT160.007.457.467.850.00-40617,47230.96%
IWM190621P001610002019-06-13 2:11PM EDT161.008.488.478.850.00-111,22333.99%
IWM190621P001620002019-06-13 11:24AM EDT162.0010.059.479.850.00-11,59536.82%
IWM190621P001630002019-06-13 11:48AM EDT163.0010.7310.4610.850.00-21,16139.75%
IWM190621P001640002019-06-17 9:53AM EDT164.0011.7811.4711.860.00-195943.16%
IWM190621P001650002019-06-17 2:49PM EDT165.0012.2512.4712.860.00-263,41845.90%
IWM190621P001660002019-06-05 11:31AM EDT166.0016.7313.4613.850.00-335947.95%
IWM190621P001670002019-06-13 11:02AM EDT167.0014.9314.4714.850.00-414150.59%
IWM190621P001680002019-06-17 1:01PM EDT168.0015.3415.4715.860.00-563553.91%
IWM190621P001690002019-06-05 11:36AM EDT169.0019.7216.4716.860.00-1115756.54%
IWM190621P001700002019-06-05 11:36AM EDT170.0020.7217.4717.860.00-1913259.18%
IWM190621P001710002019-06-03 12:47PM EDT171.0025.6518.4718.850.00-211,69060.94%
IWM190621P001720002019-06-07 11:41AM EDT172.0021.9319.4719.860.00-13264.06%
IWM190621P001730002019-06-03 10:28AM EDT173.0026.5120.4720.850.00-22365.82%
IWM190621P001740002019-05-20 11:24AM EDT174.0022.1521.4621.850.00-26668.16%
IWM190621P001750002019-06-10 12:09AM EDT175.0043.5122.4722.850.00-0070.61%
IWM190621P001760002019-06-12 11:05AM EDT176.0025.4323.4723.860.00-1173.83%
IWM190621P001770002019-06-10 12:09AM EDT177.0033.7524.4724.850.00-500075.29%
IWM190621P001780002019-06-10 12:09AM EDT178.0015.5525.4725.860.00-0078.52%
IWM190621P001790002019-06-10 12:09AM EDT179.0016.3026.4626.850.00-0079.88%
IWM190621P001800002019-06-07 11:15AM EDT180.0024.3127.4727.850.00-1182.23%
IWM190621P001810002019-05-29 3:59PM EDT181.0033.0028.4728.850.00-5584.38%
IWM190621P001820002019-06-10 12:09AM EDT182.0028.3229.4629.850.00-0086.52%
IWM190621P001850002019-06-07 11:15AM EDT185.0031.5932.4632.850.00-402193.16%
IWM190621P001900002019-06-10 12:09AM EDT190.0053.0037.4737.850.00-00103.52%
IWM190621P002000002019-06-07 11:15AM EDT200.0048.6747.4647.850.00-22123.24%