U.S. Markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
144.31+0.62 (+0.43%)
At close: 4:00PM EDT
People also watch
EEMSPYEFADIAMDY
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM170929C000620002017-06-02 11:48PM EDT62.0074.8873.0882.950.00-20368.16%
IWM170929C000710002017-06-30 11:51PM EDT71.0068.9368.2771.600.00-32320.00%
IWM170929C000770002017-08-25 11:45PM EDT77.0059.6658.3861.460.00-3553550.00%
IWM170929C000780002017-06-02 11:48PM EDT78.0058.0060.1263.670.00-32320.00%
IWM170929C000800002017-06-02 11:48PM EDT80.0056.0058.1761.670.00-440.00%
IWM170929C000830002017-06-02 11:48PM EDT83.0054.9255.1758.670.00-2900.00%
IWM170929C000910002017-06-02 11:48PM EDT91.0043.1447.2150.690.00-19190.00%
IWM170929C000950002017-07-05 2:52PM EDT95.0046.3143.9047.420.00-11000.00%
IWM170929C000980002017-07-05 2:50PM EDT98.0043.2842.3142.760.00-4000.00%
IWM170929C000990002017-07-05 2:50PM EDT99.0042.2841.3241.770.00-3000.00%
IWM170929C001000002017-07-05 2:51PM EDT100.0041.2940.3340.780.00-3000.00%
IWM170929C001020002017-06-02 11:48PM EDT102.0037.0037.8938.480.00-310.00%
IWM170929C001060002017-08-02 1:00PM EDT106.0034.1933.5033.970.00-660.00%
IWM170929C001070002017-08-09 1:13PM EDT107.0032.1029.2030.000.00-660.00%
IWM170929C001080002017-08-11 5:05PM EDT108.0028.8428.2229.010.00-640.00%
IWM170929C001090002017-09-18 9:41AM EDT109.0034.0335.2835.460.00-222396.09%
IWM170929C001100002017-09-11 1:04PM EDT110.0030.8032.2533.000.00-650.00%
IWM170929C001150002017-09-22 2:08PM EDT115.0029.5529.2829.46+5.49+22.82%2279.69%
IWM170929C001170002017-06-07 2:55PM EDT117.0022.4824.7125.280.00-23160.00%
IWM170929C001180002017-09-22 3:05PM EDT118.0026.4326.2826.47+0.72+2.80%3672.27%
IWM170929C001190002017-09-20 10:18AM EDT119.0024.6125.2825.470.00-6669.73%
IWM170929C001210002017-06-02 11:48PM EDT121.0019.7719.5520.000.00-540.00%
IWM170929C001230002017-09-15 12:32PM EDT123.0019.1219.2820.02+1.37+7.72%9460.00%
IWM170929C001240002017-09-19 11:49AM EDT124.0019.2520.2820.470.00-2021356.64%
IWM170929C001250002017-09-22 3:01PM EDT125.0019.3919.2919.47+0.19+0.99%39354.69%
IWM170929C001260002017-09-15 1:40PM EDT126.0016.1416.5517.03+0.17+1.06%51170.00%
IWM170929C001270002017-06-08 9:49AM EDT127.0013.6015.5215.970.00-7580.00%
IWM170929C001280002017-09-20 11:30AM EDT128.0015.7516.2916.470.00-523054.10%
IWM170929C001290002017-09-12 3:58PM EDT129.0012.5913.2814.040.00-1890.00%
IWM170929C001300002017-09-21 3:57PM EDT130.0013.7114.2914.480.00-413048.83%
IWM170929C001310002017-09-20 4:08PM EDT131.0013.0313.2913.480.00-11645.90%
IWM170929C001320002017-09-22 10:21AM EDT132.0012.0712.2812.47+1.94+19.15%31442.48%
IWM170929C001330002017-09-19 3:50PM EDT133.0010.4011.2811.480.00-120440.04%
IWM170929C001340002017-09-22 3:21PM EDT134.0010.4310.3010.49+1.07+11.43%146637.60%
IWM170929C001360002017-09-22 3:45PM EDT136.008.508.318.51+0.65+8.28%251,00532.37%
IWM170929C001370002017-09-22 3:21PM EDT137.007.417.337.51+0.32+4.51%191,14529.30%
IWM170929C001380002017-09-22 2:32PM EDT138.006.486.306.51+0.22+3.51%967026.12%
IWM170929C001390002017-09-22 2:43PM EDT139.005.495.215.61+0.61+12.50%5223,27725.78%
IWM170929C001400002017-09-22 3:51PM EDT140.004.484.264.59+0.73+19.47%22022,83121.78%
IWM170929C001410002017-09-22 4:06PM EDT141.003.463.313.49+0.55+18.90%6105,20315.77%
IWM170929C001420002017-09-22 3:59PM EDT142.002.412.332.51+0.41+20.50%8726,42512.75%
IWM170929C001430002017-09-22 4:14PM EDT143.001.521.441.59+0.41+36.94%1,9622,95310.38%
IWM170929C001440002017-09-22 4:02PM EDT144.000.830.750.80+0.21+33.87%3,47012,4668.59%
IWM170929C001450002017-09-22 3:59PM EDT145.000.340.320.37+0.06+21.43%16,26228,2298.89%
IWM170929C001460002017-09-22 3:59PM EDT146.000.140.130.16+0.02+16.67%14,8316,2559.50%
IWM170929C001470002017-09-22 3:59PM EDT147.000.060.050.070.00-7742,42110.25%
IWM170929C001480002017-09-22 1:32PM EDT148.000.030.020.04-0.01-25.00%3504,71211.62%
IWM170929C001490002017-09-22 10:37AM EDT149.000.010.000.03-0.01-50.00%111,43213.28%
IWM170929C001500002017-09-22 3:20PM EDT150.000.010.000.020.00-502,18014.65%
IWM170929C001510002017-09-22 3:56PM EDT151.000.010.000.030.00-236317.77%
IWM170929C001520002017-09-22 3:05PM EDT152.000.010.000.01-0.01-50.00%4555317.19%
IWM170929C001530002017-09-13 3:55PM EDT153.000.010.000.020.00-11,86120.70%
IWM170929C001540002017-09-21 12:40PM EDT154.000.010.000.020.00-348222.66%
IWM170929C001550002017-09-01 9:37AM EDT155.000.010.000.02-0.01-50.00%11,01224.61%
IWM170929C001560002017-08-02 10:19AM EDT156.000.040.010.050.00-129430.47%
IWM170929C001570002017-07-12 9:56AM EDT157.000.090.060.110.00-333037.11%
IWM170929C001580002017-07-28 11:55PM EDT158.000.070.010.100.00-101038.67%
IWM170929C001590002017-08-07 10:24AM EDT159.000.020.000.03-0.04-66.67%1123033.99%
IWM170929C001600002017-08-17 10:30AM EDT160.000.010.000.020.00-599433.99%
IWM170929C001610002017-07-25 1:21PM EDT161.000.050.000.080.00-12422443.56%
IWM170929C001620002017-06-02 11:48PM EDT162.000.130.070.140.00-10010050.10%
IWM170929C001630002017-06-02 11:48PM EDT163.000.990.050.120.00-1150.78%
IWM170929C001650002017-06-15 10:28AM EDT165.000.040.000.060.00-111749.22%
IWM170929C001680002017-06-16 11:46PM EDT168.000.020.000.040.00-1051.95%
IWM170929C001700002017-06-02 11:48PM EDT170.000.050.000.050.00-10552.34%
IWM170929C001800002017-07-14 11:50PM EDT180.000.010.000.020.00-1161.72%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM170929P000620002017-08-22 11:18AM EDT62.000.010.000.010.00-2591206.25%
IWM170929P000630002017-06-02 11:51PM EDT63.000.120.000.030.00-22223.44%
IWM170929P000640002017-06-02 11:51PM EDT64.000.010.000.020.00-124212.50%
IWM170929P000670002017-06-02 11:51PM EDT67.000.170.000.040.00-22212.50%
IWM170929P000700002017-06-02 11:51PM EDT70.000.080.000.040.00-22201.56%
IWM170929P000720002017-06-02 11:51PM EDT72.000.010.000.030.00-140189.06%
IWM170929P000730002017-06-02 11:51PM EDT73.000.110.000.050.00-3234195.31%
IWM170929P000760002017-06-09 1:55PM EDT76.000.020.000.04+0.01+100.00%194179.69%
IWM170929P000770002017-06-13 10:16AM EDT77.000.030.000.060.00-206184.38%
IWM170929P000780002017-06-02 11:51PM EDT78.000.990.010.070.00-010185.94%
IWM170929P000800002017-06-30 2:13PM EDT80.000.010.000.04-0.02-66.67%128167.19%
IWM170929P000830002017-06-20 12:29PM EDT83.000.050.010.060.00-44166.41%
IWM170929P000850002017-06-02 11:51PM EDT85.000.290.030.100.00-1020171.88%
IWM170929P000870002017-06-02 11:51PM EDT87.001.810.040.110.00-057167.97%
IWM170929P000900002017-07-25 1:12PM EDT90.000.010.000.040.00-426135.94%
IWM170929P000910002017-06-02 11:51PM EDT91.000.100.070.140.00-235235160.94%
IWM170929P000920002017-06-23 2:33PM EDT92.000.060.030.08-0.05-45.45%3064145.31%
IWM170929P000950002017-07-27 2:02PM EDT95.000.050.000.060.00-35915126.56%
IWM170929P000970002017-08-23 2:41PM EDT97.000.010.000.020.00-57117107.81%
IWM170929P000980002017-08-25 2:27PM EDT98.000.010.000.010.00-101298.44%
IWM170929P000990002017-08-23 2:37PM EDT99.000.010.000.020.00-1542103.13%
IWM170929P001000002017-08-31 2:55PM EDT100.000.010.000.020.00-3266100.00%
IWM170929P001010002017-08-25 10:34AM EDT101.000.020.000.020.00-221098.44%
IWM170929P001030002017-09-21 12:40PM EDT103.000.010.000.010.00-313287.50%
IWM170929P001050002017-08-31 4:12PM EDT105.000.010.000.020.00-3716687.50%
IWM170929P001060002017-08-31 4:13PM EDT106.000.010.000.020.00-54685.94%
IWM170929P001070002017-09-11 12:48PM EDT107.000.010.000.010.00-529778.13%
IWM170929P001080002017-09-08 3:28PM EDT108.000.010.000.020.00-1820881.25%
IWM170929P001090002017-09-08 3:25PM EDT109.000.010.000.02-0.01-50.00%3012578.13%
IWM170929P001110002017-09-08 2:47PM EDT111.000.010.000.02-0.02-66.67%6447273.44%
IWM170929P001120002017-09-08 3:10PM EDT112.000.010.010.03-0.02-66.67%7970376.56%
IWM170929P001130002017-09-08 2:50PM EDT113.000.010.010.03-0.03-75.00%3245474.22%
IWM170929P001140002017-09-13 1:23PM EDT114.000.010.000.010.00-451,63862.50%
IWM170929P001150002017-09-13 2:00PM EDT115.000.010.000.020.00-409,92564.06%
IWM170929P001160002017-09-21 3:57PM EDT116.000.010.000.010.00-58678359.38%
IWM170929P001170002017-09-13 3:45PM EDT117.000.010.000.020.00-1534360.16%
IWM170929P001180002017-09-22 3:05PM EDT118.000.010.000.010.00-32,35154.69%
IWM170929P001190002017-09-22 2:11PM EDT119.000.010.000.010.00-473951.56%
IWM170929P001200002017-09-19 2:39PM EDT120.000.010.000.010.00-108,73450.00%
IWM170929P001210002017-09-19 10:43AM EDT121.000.010.000.010.00-301,23751.56%
IWM170929P001220002017-09-21 10:47AM EDT122.000.010.000.010.00-28,07949.22%
IWM170929P001230002017-09-21 1:48PM EDT123.000.010.000.010.00-861,73746.88%
IWM170929P001240002017-09-22 9:59AM EDT124.000.010.000.01-0.02-66.67%4116,14645.31%
IWM170929P001250002017-09-22 2:59PM EDT125.000.010.010.020.00-3930,54446.09%
IWM170929P001260002017-09-22 3:36PM EDT126.000.010.000.020.00-6783,45843.75%
IWM170929P001280002017-09-22 12:25PM EDT128.000.010.010.020.00-311,80939.45%
IWM170929P001300002017-09-22 1:03PM EDT130.000.010.010.03-0.01-50.00%15658,46536.72%
IWM170929P001310002017-09-22 3:41PM EDT131.000.020.010.03-0.01-33.33%653,92734.38%
IWM170929P001320002017-09-22 2:23PM EDT132.000.020.010.03-0.01-33.33%34616,44432.03%
IWM170929P001330002017-09-22 3:41PM EDT133.000.030.020.04-0.01-25.00%13916,94930.86%
IWM170929P001340002017-09-22 3:51PM EDT134.000.030.020.04-0.02-40.00%423,16328.52%
IWM170929P001350002017-09-22 3:06PM EDT135.000.040.030.04-0.01-20.00%26820,30225.98%
IWM170929P001360002017-09-22 3:43PM EDT136.000.030.030.05-0.04-57.14%14016,29824.41%
IWM170929P001370002017-09-22 3:01PM EDT137.000.050.040.05-0.02-28.57%17312,51921.88%
IWM170929P001380002017-09-22 4:02PM EDT138.000.050.050.06-0.04-44.44%83740,84320.02%
IWM170929P001390002017-09-22 3:49PM EDT139.000.050.050.07-0.06-54.55%13818,44117.87%
IWM170929P001400002017-09-22 3:58PM EDT140.000.090.080.09-0.08-47.06%90919,72616.02%
IWM170929P001410002017-09-22 4:01PM EDT141.000.110.110.12-0.13-54.17%15,54018,26714.06%
IWM170929P001420002017-09-22 4:12PM EDT142.000.180.180.20-0.23-56.10%18,15413,65412.75%
IWM170929P001430002017-09-22 4:14PM EDT143.000.360.340.38-0.33-47.83%3,23112,80812.06%
IWM170929P001440002017-09-22 4:14PM EDT144.000.690.680.73-0.42-37.84%5,3042,41911.89%
IWM170929P001450002017-09-22 4:07PM EDT145.001.231.261.34-0.62-33.51%2,0221,76312.92%
IWM170929P001460002017-09-22 4:01PM EDT146.002.021.992.16-0.62-23.48%5016715.04%
IWM170929P001470002017-09-22 3:58PM EDT147.003.052.913.09-0.56-15.51%89319517.92%
IWM170929P001480002017-09-22 1:26PM EDT148.004.003.884.09-3.28-45.05%22021.63%
IWM170929P001490002017-09-22 12:30PM EDT149.005.184.875.07-2.64-33.76%17124.71%
IWM170929P001500002017-09-22 1:15PM EDT150.005.985.876.06-7.02-54.00%106227.78%
IWM170929P001510002017-08-23 4:10PM EDT151.0015.2312.4515.900.00-37120139.14%
IWM170929P001520002017-08-23 4:10PM EDT152.0016.2315.3515.540.00-3717147.80%
IWM170929P001530002017-08-23 4:10PM EDT153.0017.2314.4417.890.00-3778148.78%
IWM170929P001550002017-09-22 3:48PM EDT155.0010.8510.8711.04-3.61-24.97%28642.14%
IWM170929P001560002017-08-23 4:10PM EDT156.0020.2219.0419.750.00-3748165.80%
IWM170929P001570002017-06-02 11:51PM EDT157.0020.4917.4717.960.00-21131.69%
IWM170929P001580002017-06-02 11:51PM EDT158.0021.4118.4218.890.00-63134.89%
IWM170929P001590002017-06-02 11:51PM EDT159.0022.3119.3819.890.00-189138.60%
IWM170929P001600002017-06-02 11:51PM EDT160.0023.1520.3320.840.00-1646141.75%
IWM170929P001610002017-06-02 11:51PM EDT161.0024.1221.3021.790.00-2040144.97%
IWM170929P001620002017-08-11 5:06PM EDT162.0021.6625.5826.000.00-3737196.70%
IWM170929P001630002017-08-07 11:57AM EDT163.0022.6626.5426.95+1.62+7.70%5232200.02%
IWM170929P001640002017-06-09 11:44PM EDT164.0022.0122.6423.230.00-120129.79%
IWM170929P001650002017-09-11 1:04PM EDT165.0024.4722.6023.040.00-687112.79%
IWM170929P001660002017-06-02 11:51PM EDT166.0028.9326.2126.730.00-84161.96%
IWM170929P001680002017-07-26 1:47PM EDT168.0024.5525.8126.230.00-4545125.85%
IWM170929P001690002017-09-18 9:36AM EDT169.0026.4624.8625.040.00-104272.17%
IWM170929P001700002017-09-20 2:16PM EDT170.0026.5025.8626.040.00-1072974.32%
IWM170929P001750002017-09-21 10:07AM EDT175.0030.8930.8931.04-0.82-2.59%1021585.55%
IWM170929P001800002017-09-20 3:46PM EDT180.0035.8935.8936.04-0.70-1.91%1022795.31%
IWM170929P001850002017-09-22 11:50PM EDT185.0040.8940.8941.040.00-1074104.69%
IWM170929P001900002017-09-21 10:07AM EDT190.0045.8845.8946.03-0.83-1.78%157113.28%