U.S. Markets closed

iShares Trust - iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
137.46+0.06 (+0.04%)
At close: 4:00PM EDT

137.20 -0.24 (-0.17%)
After hours: 7:58PM EDT

People also watch
EEMEFASPYDIAMDY
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM170818C000600002017-08-16 3:21PM EDT60.0077.1877.1377.69-0.36-0.46%14832533.59%
IWM170818C000650002017-08-16 9:43PM EDT65.0072.1872.1272.680.00-209125483.59%
IWM170818C000700002017-08-16 9:43PM EDT70.0067.1867.1267.680.00-19310439.84%
IWM170818C000750002017-08-16 9:43PM EDT75.0062.1862.2462.680.00-30050.00%
IWM170818C000800002017-08-16 9:43PM EDT80.0058.4357.2557.680.00-1010237.50%
IWM170818C000900002017-07-07 11:55PM EDT90.0051.4848.8151.490.00-2450507.81%
IWM170818C000950002017-07-26 2:53PM EDT95.0048.2446.8947.310.00-11554.10%
IWM170818C000960002017-06-30 11:51PM EDT96.0043.9343.4646.600.00-3232493.26%
IWM170818C000970002017-08-16 3:21PM EDT97.0040.2040.2640.59+0.09+0.22%250225.78%
IWM170818C000990002017-06-14 10:08AM EDT99.0042.3641.2841.470.00-11431.25%
IWM170818C001000002017-07-05 2:28PM EDT100.0041.4938.8041.530.00-200411.13%
IWM170818C001010002017-08-14 2:49PM EDT101.0037.3536.2536.670.00-5550.00%
IWM170818C001030002017-08-08 9:43AM EDT103.0036.8633.2133.620.00-420.00%
IWM170818C001040002017-07-05 2:31PM EDT104.0037.5135.3537.550.00-50387.45%
IWM170818C001050002017-08-14 3:58PM EDT105.0033.4432.2532.670.00-52550.00%
IWM170818C001060002017-07-05 2:32PM EDT106.0035.5033.0935.390.00-300359.38%
IWM170818C001070002017-07-05 2:32PM EDT107.0034.5033.3233.720.00-40362.70%
IWM170818C001080002017-07-21 11:44PM EDT108.0034.7934.2234.990.00-1010436.08%
IWM170818C001090002017-07-21 11:44PM EDT109.0033.8133.5033.700.00-220425.54%
IWM170818C001100002017-07-05 2:32PM EDT110.0031.5230.3430.750.00-200336.23%
IWM170818C001110002017-06-02 11:47PM EDT111.0026.0028.9729.450.00-200313.18%
IWM170818C001120002017-03-10 5:10PM EDT112.0024.6724.5424.72+12.55+103.55%302000.00%
IWM170818C001130002017-07-07 1:33PM EDT113.0027.4427.3827.77-0.97-3.41%20310.16%
IWM170818C001140002017-07-26 12:14PM EDT114.0029.8227.9428.320.00-1034358.11%
IWM170818C001150002017-08-09 1:55PM EDT115.0023.9221.2321.650.00-2310.00%
IWM170818C001160002017-08-07 9:57AM EDT116.0024.3019.1021.85-3.41-12.31%343150.49%
IWM170818C001170002017-08-07 10:44AM EDT117.0022.8619.2719.68-3.88-14.51%10850.00%
IWM170818C001180002017-08-15 1:45PM EDT118.0019.4719.2619.630.00-20122116.60%
IWM170818C001190002017-08-02 12:09PM EDT119.0021.2121.2721.46-3.05-12.57%3178248.63%
IWM170818C001200002017-08-16 2:40PM EDT120.0017.2817.2617.63-0.20-1.14%11354105.86%
IWM170818C001210002017-08-16 3:21PM EDT121.0016.2016.2716.63-1.13-6.52%10195100.59%
IWM170818C001220002017-08-08 11:54AM EDT122.0019.8314.2714.700.00-11670.00%
IWM170818C001230002017-08-16 1:58PM EDT123.0014.7314.2814.63+0.25+1.73%1012189.84%
IWM170818C001240002017-08-15 1:45PM EDT124.0013.4813.2413.630.00-514784.57%
IWM170818C001250002017-08-15 2:27PM EDT125.0012.5812.2612.630.00-11940579.10%
IWM170818C001260002017-08-16 3:21PM EDT126.0011.2011.2611.64-2.80-20.00%1517574.80%
IWM170818C001270002017-07-20 11:19AM EDT127.0010.4910.2510.74-5.66-35.05%103051.56%
IWM170818C001280002017-08-07 9:30AM EDT128.0012.268.308.78+0.42+3.55%1330.00%
IWM170818C001290002017-08-16 10:53AM EDT129.008.938.268.66+0.43+5.06%511959.77%
IWM170818C001300002017-08-16 3:53PM EDT130.007.367.267.61-0.44-5.64%11,57750.59%
IWM170818C001310002017-08-16 3:58PM EDT131.006.486.296.68+1.36+26.56%61,98349.61%
IWM170818C001320002017-08-16 11:47AM EDT132.006.345.285.68+0.86+15.69%23,22543.75%
IWM170818C001325002017-08-15 3:58PM EDT132.505.014.795.120.00-1537.40%
IWM170818C001330002017-08-16 11:45AM EDT133.005.364.304.69+0.76+16.52%179638.18%
IWM170818C001335002017-08-16 2:20PM EDT133.504.063.814.19+0.06+1.50%215135.11%
IWM170818C001340002017-08-16 3:57PM EDT134.003.533.323.61-0.17-4.59%201,32628.13%
IWM170818C001345002017-08-16 10:28AM EDT134.503.562.833.13+0.33+10.22%16726.07%
IWM170818C001350002017-08-16 4:00PM EDT135.002.532.382.61-0.24-8.66%822,85021.97%
IWM170818C001355002017-08-16 3:21PM EDT135.501.881.942.14-0.68-26.56%2173620.07%
IWM170818C001360002017-08-16 3:58PM EDT136.001.621.531.70-0.12-6.90%674,26618.75%
IWM170818C001365002017-08-16 3:54PM EDT136.501.211.181.29-0.36-22.93%2072,06617.53%
IWM170818C001370002017-08-16 4:01PM EDT137.000.850.840.91-0.16-15.84%1,00442,65516.16%
IWM170818C001375002017-08-16 4:04PM EDT137.500.580.550.62-0.13-18.31%3,4204,04915.77%
IWM170818C001380002017-08-16 4:09PM EDT138.000.360.320.38-0.09-20.00%16,62225,43515.04%
IWM170818C001385002017-08-16 4:10PM EDT138.500.190.170.21-0.10-34.48%3,3016,97414.45%
IWM170818C001390002017-08-16 4:13PM EDT139.000.100.080.10-0.06-37.50%6,77011,02813.87%
IWM170818C001395002017-08-16 4:01PM EDT139.500.040.040.05-0.04-50.00%5544,10313.97%
IWM170818C001400002017-08-16 3:57PM EDT140.000.010.010.03-0.02-66.67%3,84358,65714.84%
IWM170818C001405002017-08-16 3:55PM EDT140.500.010.000.02-0.02-66.67%617,42716.02%
IWM170818C001410002017-08-16 3:52PM EDT141.000.010.000.010.00-1,01219,41216.02%
IWM170818C001415002017-08-16 2:30PM EDT141.500.010.000.010.00-1810,33317.97%
IWM170818C001420002017-08-16 3:50PM EDT142.000.010.000.010.00-2631,45019.92%
IWM170818C001425002017-08-16 3:58PM EDT142.500.010.000.010.00-2016,05021.88%
IWM170818C001430002017-08-11 3:58PM EDT143.000.010.000.03-0.01-50.00%93826,57027.74%
IWM170818C001435002017-08-11 11:32AM EDT143.500.010.010.030.00-32,90329.69%
IWM170818C001440002017-08-16 11:47AM EDT144.000.010.000.010.00-2917,96027.34%
IWM170818C001445002017-08-11 3:27PM EDT144.500.010.000.020.00-72,31831.64%
IWM170818C001450002017-08-16 3:55PM EDT145.000.010.000.010.00-2022,83430.47%
IWM170818C001455002017-08-11 3:23PM EDT145.500.010.000.020.00-371,95035.55%
IWM170818C001460002017-08-16 1:22PM EDT146.000.010.000.010.00-217,01934.38%
IWM170818C001465002017-08-16 9:30AM EDT146.500.030.000.01+0.02+200.00%11,27535.94%
IWM170818C001470002017-08-16 4:13PM EDT147.000.010.000.010.00-1,05332,31737.50%
IWM170818C001475002017-08-10 2:49PM EDT147.500.010.000.020.00-4067742.58%
IWM170818C001480002017-08-16 3:44PM EDT148.000.010.000.010.00-1712,22340.63%
IWM170818C001485002017-08-09 1:46PM EDT148.500.010.000.020.00-2379046.09%
IWM170818C001490002017-08-16 1:17PM EDT149.000.010.000.010.00-213,63043.75%
IWM170818C001495002017-08-08 12:28PM EDT149.500.010.000.020.00-3288449.61%
IWM170818C001500002017-08-16 3:55PM EDT150.000.010.000.010.00-1615,54946.88%
IWM170818C001510002017-08-11 3:31PM EDT151.000.010.000.020.00-46,04650.00%
IWM170818C001520002017-08-15 9:30AM EDT152.000.030.000.010.00-12,54450.00%
IWM170818C001530002017-08-09 9:40AM EDT153.000.030.000.020.00-52,58856.25%
IWM170818C001540002017-07-31 1:43PM EDT154.000.010.000.02-0.02-66.67%23,27559.38%
IWM170818C001550002017-08-10 11:35AM EDT155.000.010.000.020.00-202,19162.50%
IWM170818C001560002017-08-01 10:49AM EDT156.000.010.000.010.00-11,23360.94%
IWM170818C001570002017-07-28 12:12PM EDT157.000.010.000.02-0.01-50.00%11,68968.75%
IWM170818C001580002017-07-27 2:29PM EDT158.000.010.000.010.00-12,05365.63%
IWM170818C001590002017-07-27 11:49AM EDT159.000.010.000.010.00-357668.75%
IWM170818C001600002017-07-21 3:52PM EDT160.000.010.000.010.00-2525971.88%
IWM170818C001610002017-06-22 3:36PM EDT161.000.010.000.02-0.03-75.00%23579.69%
IWM170818C001620002017-07-03 1:05PM EDT162.000.010.000.030.00-5885.94%
IWM170818C001630002017-07-11 10:41AM EDT163.000.010.000.020.00-1384.38%
IWM170818C001650002017-06-02 11:47PM EDT165.000.050.000.040.00-21997.66%
IWM170818C001660002017-06-02 11:47PM EDT166.000.060.000.040.00-1010100.00%
IWM170818C001670002017-06-02 11:47PM EDT167.000.140.000.030.00-11100.00%
IWM170818C001680002017-06-02 11:47PM EDT168.000.040.000.030.00-11103.13%
IWM170818C001700002017-06-02 11:47PM EDT170.000.120.000.030.00-16107.81%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM170818P000600002017-06-02 11:51PM EDT60.000.010.000.02-0.01-50.00%5439375.00%
IWM170818P000650002017-06-02 11:51PM EDT65.000.110.000.020.00-27337.50%
IWM170818P000700002017-06-02 11:51PM EDT70.000.610.000.030.00-01318.75%
IWM170818P000750002017-06-02 11:51PM EDT75.000.080.000.030.00-2051290.63%
IWM170818P000800002017-06-23 11:24AM EDT80.000.010.000.02-0.03-75.00%223250.00%
IWM170818P000850002017-06-02 11:51PM EDT85.000.010.000.050.00-19301245.31%
IWM170818P000900002017-06-29 12:57PM EDT90.000.020.000.030.00-1208206.25%
IWM170818P000950002017-08-02 12:09PM EDT95.000.010.000.010.00-3382162.50%
IWM170818P000960002017-06-27 11:17AM EDT96.000.020.010.040.00-50783187.50%
IWM170818P000970002017-06-26 9:34AM EDT97.000.020.010.03-0.01-33.33%321,114178.13%
IWM170818P000980002017-08-07 9:57AM EDT98.000.010.000.01-0.02-66.67%31,045150.00%
IWM170818P000990002017-07-20 4:00PM EDT99.000.010.000.020.00-26312156.25%
IWM170818P001000002017-08-09 1:55PM EDT100.000.010.000.020.00-2734153.13%
IWM170818P001010002017-08-09 9:40AM EDT101.000.030.000.020.00-2743150.00%
IWM170818P001020002017-08-09 2:05PM EDT102.000.010.000.020.00-628143.75%
IWM170818P001030002017-07-10 3:17PM EDT103.000.030.010.030.00-21191150.00%
IWM170818P001040002017-07-19 11:10AM EDT104.000.010.000.020.00-2085135.94%
IWM170818P001050002017-07-18 2:12PM EDT105.000.010.000.020.00-3508131.25%
IWM170818P001060002017-08-02 12:49PM EDT106.000.010.000.010.00-6157118.75%
IWM170818P001070002017-07-31 2:01PM EDT107.000.010.000.02-0.01-50.00%500159123.44%
IWM170818P001080002017-07-28 12:12PM EDT108.000.030.010.030.00-12,553128.13%
IWM170818P001090002017-07-25 10:04AM EDT109.000.010.010.030.00-101,057123.44%
IWM170818P001100002017-08-03 9:48AM EDT110.000.010.000.020.00-152,436110.94%
IWM170818P001110002017-08-03 1:13PM EDT111.000.010.000.02-0.01-50.00%203,752106.25%
IWM170818P001120002017-08-04 10:03AM EDT112.000.010.000.01-0.01-50.00%212,31696.88%
IWM170818P001130002017-08-03 3:19PM EDT113.000.010.000.03-0.01-50.00%524,028103.13%
IWM170818P001150002017-08-10 12:42PM EDT115.000.020.000.050.00-1,0001,618100.00%
IWM170818P001160002017-08-11 2:34PM EDT116.000.020.000.05+0.01+100.00%811,83796.09%
IWM170818P001180002017-08-15 3:55PM EDT118.000.010.000.010.00-203,83971.88%
IWM170818P001190002017-08-15 3:55PM EDT119.000.010.000.010.00-5090,73268.75%
IWM170818P001210002017-08-16 10:16AM EDT121.000.010.000.010.00-107,58062.50%
IWM170818P001220002017-08-15 9:31AM EDT122.000.010.000.010.00-115,65259.38%
IWM170818P001230002017-08-14 3:03PM EDT123.000.010.000.010.00-2616,73954.69%
IWM170818P001240002017-08-15 1:28PM EDT124.000.010.000.010.00-28,75251.56%
IWM170818P001250002017-08-15 3:39PM EDT125.000.010.000.010.00-66114,72551.56%
IWM170818P001260002017-08-16 12:56PM EDT126.000.010.000.020.00-43515,51351.56%
IWM170818P001265002017-08-15 3:55PM EDT126.500.020.000.020.00-11,76950.00%
IWM170818P001270002017-08-16 1:24PM EDT127.000.020.000.02-0.01-33.33%1731,52547.66%
IWM170818P001275002017-08-16 2:08PM EDT127.500.010.000.02-0.01-50.00%181,30345.31%
IWM170818P001280002017-08-16 10:14AM EDT128.000.010.010.02-0.01-50.00%117,75943.75%
IWM170818P001285002017-08-16 10:25AM EDT128.500.030.000.02+0.01+50.00%3161,16141.41%
IWM170818P001290002017-08-16 3:52PM EDT129.000.010.000.02-0.02-66.67%1,0197,94239.45%
IWM170818P001295002017-08-15 3:55PM EDT129.500.030.000.030.00-251,45639.45%
IWM170818P001300002017-08-16 3:37PM EDT130.000.020.010.03-0.01-33.33%3075,77137.50%
IWM170818P001305002017-08-16 4:00PM EDT130.500.020.010.03-0.02-50.00%606,11135.16%
IWM170818P001310002017-08-16 3:37PM EDT131.000.030.010.03-0.01-25.00%21535,25632.81%
IWM170818P001315002017-08-16 2:00PM EDT131.500.030.010.03-0.03-50.00%1,6222,09230.86%
IWM170818P001320002017-08-16 1:12PM EDT132.000.030.010.03-0.03-50.00%1,00235,31528.52%
IWM170818P001325002017-08-16 3:01PM EDT132.500.030.020.04-0.05-62.50%5,1314,49327.74%
IWM170818P001330002017-08-16 3:59PM EDT133.000.040.030.05-0.04-50.00%42956,96526.37%
IWM170818P001335002017-08-16 2:30PM EDT133.500.060.040.06-0.03-33.33%649,16124.90%
IWM170818P001340002017-08-16 3:45PM EDT134.000.070.050.07-0.04-36.36%60338,89023.15%
IWM170818P001345002017-08-16 2:37PM EDT134.500.080.060.09-0.04-33.33%4915,38821.78%
IWM170818P001350002017-08-16 4:14PM EDT135.000.110.090.12-0.07-38.89%5,32452,06620.61%
IWM170818P001355002017-08-16 3:58PM EDT135.500.140.120.15-0.08-36.36%4878,40018.85%
IWM170818P001360002017-08-16 3:57PM EDT136.000.200.180.22-0.12-37.50%3,28337,10118.07%
IWM170818P001365002017-08-16 4:14PM EDT136.500.300.290.31-0.13-30.23%1,6525,57716.94%
IWM170818P001370002017-08-16 4:14PM EDT137.000.460.430.47-0.16-25.81%7,64065,73016.65%
IWM170818P001375002017-08-16 4:14PM EDT137.500.650.610.67-0.15-18.75%6,00815,45216.02%
IWM170818P001380002017-08-16 4:02PM EDT138.000.970.870.96-0.05-4.90%5,80384,64016.11%
IWM170818P001385002017-08-16 4:00PM EDT138.501.251.181.36-0.05-3.85%7884,61117.77%
IWM170818P001390002017-08-16 3:57PM EDT139.001.641.571.83-0.08-4.65%1,39522,06620.70%
IWM170818P001395002017-08-16 3:44PM EDT139.502.202.022.27+0.14+6.80%787,50222.17%
IWM170818P001400002017-08-16 3:59PM EDT140.002.542.442.78+0.21+9.01%27776,34225.88%
IWM170818P001405002017-08-16 3:43PM EDT140.503.132.943.25+0.34+12.19%265,18727.74%
IWM170818P001410002017-08-16 3:59PM EDT141.003.553.453.75-0.03-0.84%1,07024,39930.76%
IWM170818P001415002017-08-16 2:31PM EDT141.504.083.954.27+0.27+7.09%852,99434.57%
IWM170818P001420002017-08-16 3:54PM EDT142.004.584.424.76+0.03+0.66%16111,72837.01%
IWM170818P001425002017-08-16 3:54PM EDT142.505.094.925.26+0.17+3.46%491,81139.75%
IWM170818P001430002017-08-16 3:54PM EDT143.005.595.425.70+0.14+2.57%27512,88039.06%
IWM170818P001435002017-08-16 3:54PM EDT143.506.085.886.26-0.90-12.89%2371945.12%
IWM170818P001440002017-08-16 3:58PM EDT144.006.556.376.74+0.03+0.46%2301,17146.68%
IWM170818P001445002017-08-16 3:54PM EDT144.507.096.897.27-0.90-11.26%109950.98%
IWM170818P001450002017-08-16 2:13PM EDT145.007.337.377.74+0.18+2.52%2324651.76%
IWM170818P001455002017-08-08 3:34PM EDT145.505.658.909.310.00-161191.21%
IWM170818P001460002017-08-16 9:51AM EDT146.008.118.378.72-1.29-13.72%513455.27%
IWM170818P001465002017-07-28 11:56PM EDT146.504.444.424.760.00-560.00%
IWM170818P001470002017-08-10 3:43PM EDT147.0010.3910.4010.800.00-182100.59%
IWM170818P001475002017-07-31 3:55PM EDT147.505.975.876.07+0.07+1.19%1640.00%
IWM170818P001480002017-08-16 3:54PM EDT148.0010.5810.3710.74-0.92-8.00%8812266.11%
IWM170818P001485002017-07-28 11:56PM EDT148.505.546.306.640.00-850.00%
IWM170818P001490002017-08-07 1:51PM EDT149.008.5811.3012.76-0.72-7.74%515088.28%
IWM170818P001500002017-08-16 3:54PM EDT150.0012.5812.4312.74+2.75+27.98%13867157.42%
IWM170818P001510002017-07-20 2:18PM EDT151.007.638.328.670.00-14340.00%
IWM170818P001520002017-08-16 3:54PM EDT152.0014.5814.3714.74+6.11+72.14%7820456.25%
IWM170818P001530002017-07-24 9:37AM EDT153.0010.8010.7311.150.00-1000.00%
IWM170818P001540002017-06-29 9:32AM EDT154.0012.4512.2615.130.00-10230.00%
IWM170818P001550002017-07-31 3:22PM EDT155.0013.2213.3313.82-0.89-6.31%2340.00%
IWM170818P001560002017-07-05 4:10PM EDT156.0015.1114.6917.230.00-351010.00%
IWM170818P001570002017-07-05 4:10PM EDT157.0016.1115.6017.170.00-45660.00%
IWM170818P001580002017-08-16 1:37PM EDT158.0020.1120.3220.76+4.04+25.14%105150.00%
IWM170818P001590002017-06-28 1:14PM EDT159.0017.5217.2920.030.00-31400.00%
IWM170818P001600002017-06-02 11:51PM EDT160.0020.1319.9120.530.00-20390.00%
IWM170818P001610002017-06-28 11:40AM EDT161.0019.7219.2422.120.00-2710.00%
IWM170818P001620002017-07-05 10:22AM EDT162.0021.5420.0922.290.00-270.00%
IWM170818P001630002017-06-02 11:51PM EDT163.0023.9422.8024.150.00-50500.00%
IWM170818P001640002017-06-23 11:47PM EDT164.0023.9423.6823.890.00-200.00%
IWM170818P001650002017-06-28 2:27PM EDT165.0023.5223.2826.060.00-2144090.00%
IWM170818P001670002017-06-02 11:51PM EDT167.0027.8325.7729.140.00-420.00%
IWM170818P001680002017-06-21 12:14PM EDT168.0028.5128.3228.960.00-10990.00%
IWM170818P001690002017-06-02 11:51PM EDT169.0032.1327.7630.840.00-260.00%
IWM170818P001700002017-08-16 11:23AM EDT170.0032.2532.3932.74+2.36+7.90%100114.06%
IWM170818P001750002017-08-16 1:16PM EDT175.0037.1537.3137.76+3.70+11.06%100172.07%
IWM170818P001800002017-08-16 3:49PM EDT180.0042.6842.3442.76+2.78+6.97%430128.13%
IWM170818P001850002017-08-16 3:49PM EDT185.0047.6947.3747.74+2.18+4.79%1260145.31%
IWM170818P001900002017-08-16 3:49PM EDT190.0052.6952.3052.74+0.25+0.48%2430215.23%