IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM181019C001000002018-10-11 11:50AM EDT100.0056.1053.5854.12-5.60-9.98%1250.00%
IWM181019C001050002018-10-08 9:34AM EDT105.0056.6848.4648.64-2.24-3.95%11190.00%
IWM181019C001100002018-10-12 12:52PM EDT110.0042.1843.5544.15-3.93-8.52%160.00%
IWM181019C001150002018-09-07 11:52PM EDT115.0056.6639.4840.030.00-21200.00%
IWM181019C001200002018-10-08 9:34AM EDT120.0041.8433.3034.920.00-18.36%550.00%
IWM181019C001220002018-09-21 11:46PM EDT122.0047.7032.5033.060.00-10100.00%
IWM181019C001230002018-09-07 11:52PM EDT123.0048.4931.5231.940.00-1031030.00%
IWM181019C001240002018-09-07 11:52PM EDT124.0047.3230.5030.920.00-1581580.00%
IWM181019C001250002018-09-19 10:13AM EDT125.0045.6029.5130.060.00-100.00%
IWM181019C001270002018-09-07 11:52PM EDT127.0044.5927.5227.960.00-88880.00%
IWM181019C001300002018-10-18 9:54AM EDT130.0026.9525.9526.13-1.25-4.43%23151.95%
IWM181019C001320002018-08-24 11:44PM EDT132.0039.5522.5322.960.00-200.00%
IWM181019C001330002018-08-24 11:44PM EDT133.0038.4821.5622.090.00-200.00%
IWM181019C001350002018-09-20 12:58PM EDT135.0035.9719.5420.140.00-2300.00%
IWM181019C001360002018-09-25 3:26PM EDT136.0034.3418.5919.120.00-100.00%
IWM181019C001380002018-09-14 11:50PM EDT138.0033.0016.5417.010.00-210.00%
IWM181019C001390002018-09-07 11:52PM EDT139.0033.2015.5516.020.00-95950.00%
IWM181019C001400002018-10-18 11:04AM EDT140.0016.8915.8316.06-1.06-5.91%517693.16%
IWM181019C001410002018-09-28 11:47PM EDT141.0027.8513.6414.060.00-200.00%
IWM181019C001430002018-07-02 2:39PM EDT143.0022.3111.6912.210.00+100.00%200.00%
IWM181019C001435002018-10-11 9:46AM EDT143.5018.4611.2011.60+18.46+100.00%110.00%
IWM181019C001440002018-10-15 9:51AM EDT144.0010.1511.9212.140.00-3478.32%
IWM181019C001450002018-10-17 3:40PM EDT145.0012.9710.9511.180.00-18924674.80%
IWM181019C001460002018-09-25 9:40AM EDT146.0024.198.809.340.00-1000.00%
IWM181019C001470002018-10-15 11:59AM EDT147.007.008.969.140.00-31663.28%
IWM181019C001475002018-10-17 3:40PM EDT147.5010.508.438.640.00-18926659.86%
IWM181019C001480002018-10-16 3:34PM EDT148.0010.307.788.000.00-133455.47%
IWM181019C001485002018-10-12 11:56PM EDT148.505.155.735.94+7.10+100.00%1320.00%
IWM181019C001490002018-10-17 9:50AM EDT149.008.336.786.980.00-256549.22%
IWM181019C001495002018-10-15 3:55PM EDT149.505.466.546.760.00-116053.32%
IWM181019C001500002018-10-18 11:00AM EDT150.007.356.026.24-0.68-8.47%240653.52%
IWM181019C001505002018-10-16 12:15PM EDT150.506.705.515.720.00-89049.76%
IWM181019C001510002018-10-18 9:52AM EDT151.006.294.835.05-0.54-7.91%2594640.77%
IWM181019C001515002018-10-18 9:33AM EDT151.505.754.524.72-0.78-11.94%152743.46%
IWM181019C001520002018-10-18 10:25AM EDT152.005.574.104.26-0.56-9.14%21,12641.41%
IWM181019C001525002018-10-16 3:35PM EDT152.506.013.663.800.00-841,04239.21%
IWM181019C001530002018-10-18 11:35AM EDT153.003.163.233.34-0.36-10.23%72,02536.82%
IWM181019C001535002018-10-18 9:30AM EDT153.503.992.802.86-0.86-17.73%21,60333.64%
IWM181019C001540002018-10-18 11:35AM EDT154.002.312.302.38-2.15-48.21%2096,17130.32%
IWM181019C001545002018-10-18 11:33AM EDT154.501.992.022.08-1.99-50.00%592,62530.96%
IWM181019C001550002018-10-18 11:35AM EDT155.001.571.601.63-1.61-50.63%1,05013,21427.59%
IWM181019C001555002018-10-18 11:21AM EDT155.501.731.221.26-1.27-42.33%534,15525.54%
IWM181019C001560002018-10-18 11:38AM EDT156.001.061.031.06-1.60-60.15%48014,41826.47%
IWM181019C001565002018-10-18 11:39AM EDT156.500.790.790.80-1.24-61.08%7362,99225.34%
IWM181019C001570002018-10-18 11:36AM EDT157.000.520.550.57-1.21-69.94%1,7855,85224.02%
IWM181019C001575002018-10-18 11:38AM EDT157.500.410.400.42-0.94-69.63%1,8803,82923.83%
IWM181019C001580002018-10-18 11:35AM EDT158.000.250.250.26-0.93-78.81%3,4228,41422.27%
IWM181019C001585002018-10-18 11:38AM EDT158.500.180.180.20-0.74-80.43%7262,64423.05%
IWM181019C001590002018-10-18 11:41AM EDT159.000.130.120.13-0.51-79.69%3,89025,13222.66%
IWM181019C001595002018-10-18 11:36AM EDT159.500.090.070.08-0.34-79.07%2441,89322.27%
IWM181019C001600002018-10-18 11:37AM EDT160.000.050.050.06-0.28-84.85%40616,27422.95%
IWM181019C001605002018-10-18 11:09AM EDT160.500.060.040.05-0.08-57.14%712,25224.02%
IWM181019C001610002018-10-18 11:28AM EDT161.000.030.030.04-0.12-80.00%22117,22625.00%
IWM181019C001615002018-10-18 10:05AM EDT161.500.040.020.03-0.06-60.00%205,99225.59%
IWM181019C001620002018-10-18 11:11AM EDT162.000.020.020.03-0.05-71.43%911,00927.34%
IWM181019C001625002018-10-18 11:39AM EDT162.500.030.020.03-0.02-40.00%1274,85529.30%
IWM181019C001630002018-10-18 10:11AM EDT163.000.020.010.02-0.02-50.00%2524,94128.91%
IWM181019C001635002018-10-17 4:10PM EDT163.500.030.010.020.00-4653,42030.86%
IWM181019C001640002018-10-18 10:08AM EDT164.000.020.010.020.00-1756,23632.42%
IWM181019C001645002018-10-17 11:47AM EDT164.500.030.010.020.00-1523,60233.99%
IWM181019C001650002018-10-18 11:35AM EDT165.000.010.010.02-0.01-50.00%10618,64235.55%
IWM181019C001655002018-10-17 3:26PM EDT165.500.010.010.020.00-43,35437.11%
IWM181019C001660002018-10-17 9:44AM EDT166.000.020.010.020.00-1409,69438.67%
IWM181019C001665002018-10-18 10:49AM EDT166.500.020.010.020.00-17,81640.23%
IWM181019C001670002018-10-18 11:12AM EDT167.000.020.010.020.00-2168,89941.80%
IWM181019C001675002018-10-18 11:18AM EDT167.500.020.010.020.00-2331,65343.36%
IWM181019C001680002018-10-18 11:28AM EDT168.000.010.000.010.00-2417,12441.41%
IWM181019C001685002018-10-18 10:45AM EDT168.500.010.000.010.00-335,72142.19%
IWM181019C001690002018-10-18 10:21AM EDT169.000.010.000.010.00-2344,09243.75%
IWM181019C001695002018-10-17 3:51PM EDT169.500.010.000.010.00-4792,57145.31%
IWM181019C001700002018-10-17 12:29PM EDT170.000.010.000.010.00-3530,57146.88%
IWM181019C001705002018-10-17 9:50AM EDT170.500.010.000.010.00-312,54548.44%
IWM181019C001710002018-10-18 11:11AM EDT171.000.010.000.01-0.01-50.00%1213,29350.00%
IWM181019C001715002018-10-16 4:01PM EDT171.500.010.000.010.00-1232,41250.78%
IWM181019C001720002018-10-18 10:49AM EDT172.000.010.000.010.00-126,96252.34%
IWM181019C001725002018-10-12 11:58AM EDT172.500.010.010.02-0.01-50.00%63,03256.25%
IWM181019C001730002018-10-12 3:57PM EDT173.000.020.010.020.00-50.00%37229,11357.81%
IWM181019C001735002018-10-16 3:38PM EDT173.500.010.000.010.00-10054453.13%
IWM181019C001740002018-10-12 3:58PM EDT174.000.010.010.02-0.01-100.00%38510,72360.16%
IWM181019C001745002018-10-12 3:58PM EDT174.500.010.010.02-0.01-50.00%73780561.72%
IWM181019C001750002018-10-18 10:22AM EDT175.000.010.000.010.00-247,85656.25%
IWM181019C001755002018-10-09 2:40PM EDT175.500.010.000.01-0.02-200.00%101557.81%
IWM181019C001760002018-10-17 2:08PM EDT176.000.010.000.010.00-5219,53959.38%
IWM181019C001765002018-10-15 9:32AM EDT176.500.020.000.010.00-1321559.38%
IWM181019C001770002018-10-11 3:24PM EDT177.000.010.000.020.00+100.00%299,24865.63%
IWM181019C001775002018-10-04 10:44AM EDT177.500.010.010.010.00-263267.19%
IWM181019C001780002018-10-16 3:20PM EDT178.000.010.000.010.00-7124,79062.50%
IWM181019C001785002018-10-05 12:07PM EDT178.500.010.010.01-0.01-100.00%2237868.75%
IWM181019C001790002018-10-12 4:09PM EDT179.000.010.000.01-0.01-50.00%16116,82365.63%
IWM181019C001795002018-10-05 12:07PM EDT179.500.010.000.01-0.01-100.00%203367.19%
IWM181019C001800002018-10-05 3:02PM EDT180.000.010.000.010.00-883,77468.75%
IWM181019C001805002018-10-08 9:33AM EDT180.500.010.000.01-0.01-100.00%10519668.75%
IWM181019C001810002018-10-17 9:30AM EDT181.000.020.000.010.00-33,44270.31%
IWM181019C001820002018-10-05 4:08PM EDT182.000.010.000.010.00-6281,18971.88%
IWM181019C001830002018-10-12 4:08PM EDT183.000.010.000.01-0.01-100.00%1502,77475.00%
IWM181019C001840002018-10-01 2:10PM EDT184.000.010.000.010.00-464278.13%
IWM181019C001850002018-09-27 2:44PM EDT185.000.010.000.010.00-33,72579.69%
IWM181019C001860002018-10-01 12:32PM EDT186.000.010.000.010.00-316181.25%
IWM181019C001900002018-10-11 10:35AM EDT190.000.020.000.01+0.01+50.00%11,20390.63%
IWM181019C001950002018-09-14 12:50PM EDT195.000.010.000.010.00-1308100.00%
IWM181019C002000002018-09-05 10:17AM EDT200.000.010.000.01-0.01-100.00%12112.50%
IWM181019C002050002018-08-31 11:57PM EDT205.000.010.010.01+0.01+100.00%38128.13%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM181019P001415002018-10-18 11:30AM EDT141.500.010.010.020.00-755453.13%