IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM180817C000750002018-08-15 9:59AM EDT75.0091.760.000.000.00-400.00%
IWM180817C000800002018-08-15 10:02AM EDT80.0086.610.000.000.00-1000.00%
IWM180817C000900002018-08-13 2:37PM EDT90.0077.010.000.000.00-1000.00%
IWM180817C000950002018-08-14 10:04AM EDT95.0072.370.000.000.00-1900.00%
IWM180817C001000002018-08-15 9:58AM EDT100.0066.890.000.000.00-900.00%
IWM180817C001200002018-08-14 2:20PM EDT120.0048.240.000.000.00-200.00%
IWM180817C001350002018-08-14 3:26PM EDT135.0033.360.000.000.00-500.00%
IWM180817C001360002018-08-14 11:28AM EDT136.0032.490.000.000.00-200.00%
IWM180817C001380002018-08-14 10:02AM EDT138.0029.460.000.000.00-100.00%
IWM180817C001400002018-08-15 11:14AM EDT140.0025.890.000.000.00-100.00%
IWM180817C001450002018-08-15 3:36PM EDT145.0021.190.000.000.00-100.00%
IWM180817C001460002018-08-15 9:30AM EDT146.0021.600.000.000.00-1000.00%
IWM180817C001470002018-08-14 3:38PM EDT147.0021.270.000.000.00-1000.00%
IWM180817C001490002018-08-14 3:38PM EDT149.0019.260.000.000.00-1000.00%
IWM180817C001500002018-08-15 4:12PM EDT150.0016.280.000.000.00-2100.00%
IWM180817C001510002018-08-15 9:56AM EDT151.0016.090.000.000.00-200.00%
IWM180817C001530002018-08-14 12:30PM EDT153.0015.500.000.000.00-1500.00%
IWM180817C001540002018-08-15 2:56PM EDT154.0011.810.000.000.00-3100.00%
IWM180817C001550002018-08-15 2:52PM EDT155.0010.680.000.000.00-2900.00%
IWM180817C001560002018-08-15 12:05PM EDT156.0010.030.000.000.00-400.00%
IWM180817C001570002018-08-15 10:43AM EDT157.009.000.000.000.00-1700.00%
IWM180817C001575002018-08-03 11:47PM EDT157.508.419.049.220.00-191966.02%
IWM180817C001580002018-08-14 3:41PM EDT158.0010.270.000.000.00-1400.00%
IWM180817C001585002018-08-03 11:47PM EDT158.507.528.098.260.00-131362.11%
IWM180817C001590002018-08-15 2:16PM EDT159.006.710.000.000.00-200.00%
IWM180817C001595002018-07-31 4:00PM EDT159.507.157.157.290.00-102957.96%
IWM180817C001600002018-08-15 3:37PM EDT160.006.250.000.000.00-13500.00%
IWM180817C001605002018-08-08 1:41PM EDT160.507.457.187.340.00-44279.88%
IWM180817C001610002018-08-15 3:22PM EDT161.004.900.000.000.00-7600.00%
IWM180817C001620002018-08-15 3:59PM EDT162.004.110.000.000.00-13600.00%
IWM180817C001625002018-08-15 2:48PM EDT162.503.200.000.000.00-20000.00%
IWM180817C001630002018-08-15 3:59PM EDT163.003.260.000.000.00-26600.00%
IWM180817C001635002018-08-14 3:13PM EDT163.504.840.000.000.00-200.00%
IWM180817C001640002018-08-15 3:40PM EDT164.002.320.000.000.00-21200.00%
IWM180817C001645002018-08-15 1:51PM EDT164.501.770.000.000.00-15600.00%
IWM180817C001650002018-08-15 3:59PM EDT165.001.520.000.000.00-78700.00%
IWM180817C001655002018-08-15 4:08PM EDT165.501.310.000.000.00-1,98200.00%
IWM180817C001660002018-08-15 4:09PM EDT166.000.980.000.000.00-5,05900.00%
IWM180817C001665002018-08-15 4:13PM EDT166.500.620.000.000.00-5,34201.56%
IWM180817C001670002018-08-15 4:04PM EDT167.000.410.000.000.00-4,87601.56%
IWM180817C001675002018-08-15 4:06PM EDT167.500.250.000.000.00-5,81003.13%
IWM180817C001680002018-08-15 4:04PM EDT168.000.140.000.000.00-6,64503.13%
IWM180817C001685002018-08-15 4:08PM EDT168.500.080.000.000.00-2,18406.25%
IWM180817C001690002018-08-15 3:59PM EDT169.000.050.000.000.00-4,34606.25%
IWM180817C001695002018-08-15 3:04PM EDT169.500.050.000.000.00-32006.25%
IWM180817C001700002018-08-15 4:03PM EDT170.000.030.000.000.00-71106.25%
IWM180817C001705002018-08-15 4:02PM EDT170.500.020.000.000.00-35606.25%
IWM180817C001710002018-08-15 3:39PM EDT171.000.010.000.000.00-295012.50%
IWM180817C001715002018-08-14 12:45PM EDT171.500.040.000.000.00-11012.50%
IWM180817C001720002018-08-15 3:59PM EDT172.000.010.000.000.00-562012.50%
IWM180817C001725002018-08-15 3:04PM EDT172.500.020.000.000.00-6012.50%
IWM180817C001730002018-08-15 2:28PM EDT173.000.020.000.000.00-10012.50%
IWM180817C001735002018-08-13 2:32PM EDT173.500.020.000.000.00-5012.50%
IWM180817C001740002018-08-15 10:12AM EDT174.000.010.000.000.00-20012.50%
IWM180817C001745002018-08-15 9:33AM EDT174.500.010.000.000.00-37012.50%
IWM180817C001750002018-08-15 9:39AM EDT175.000.010.000.000.00-33012.50%
IWM180817C001755002018-08-15 9:33AM EDT175.500.010.000.000.00-7012.50%
IWM180817C001760002018-08-15 10:28AM EDT176.000.010.000.000.00-1025.00%
IWM180817C001775002018-08-13 1:13PM EDT177.500.010.000.000.00-2,338025.00%
IWM180817C001830002018-08-16 4:18AM EDT183.000.010.000.000.00-17025.00%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM180817P001390002018-08-13 1:45PM EDT139.000.010.000.000.00-17050.00%
IWM180817P001430002018-08-15 11:09AM EDT143.000.010.000.000.00-1,210050.00%
IWM180817P001450002018-08-15 11:04AM EDT145.000.010.000.000.00-11050.00%
IWM180817P001460002018-08-14 2:18PM EDT146.000.010.000.000.00-115050.00%
IWM180817P001470002018-08-15 10:25AM EDT147.000.020.000.000.00-10050.00%
IWM180817P001480002018-08-15 11:09AM EDT148.000.010.000.000.00-3,005025.00%
IWM180817P001490002018-08-13 1:58PM EDT149.000.030.000.000.00-150025.00%
IWM180817P001495002018-08-14 3:30PM EDT149.500.010.000.000.00-2,055025.00%
IWM180817P001500002018-08-15 3:37PM EDT150.000.010.000.000.00-162025.00%
IWM180817P001505002018-08-13 2:41PM EDT150.500.030.000.000.00-39025.00%
IWM180817P001510002018-08-15 11:10AM EDT151.000.020.000.000.00-1,087025.00%
IWM180817P001515002018-08-15 3:02PM EDT151.500.010.000.000.00-400025.00%
IWM180817P001520002018-08-15 3:02PM EDT152.000.020.000.000.00-648025.00%
IWM180817P001530002018-08-15 3:05PM EDT153.000.010.000.000.00-46025.00%
IWM180817P001535002018-08-03 11:52PM EDT153.500.110.090.100.00-8058.59%
IWM180817P001540002018-08-15 2:46PM EDT154.000.030.000.000.00-49025.00%
IWM180817P001545002018-08-15 2:28PM EDT154.500.030.000.000.00-400025.00%
IWM180817P001550002018-08-15 11:35AM EDT155.000.030.000.000.00-213025.00%
IWM180817P001555002018-08-14 11:06AM EDT155.500.030.000.000.00-455025.00%
IWM180817P001560002018-08-15 3:20PM EDT156.000.020.000.000.00-832025.00%
IWM180817P001565002018-08-15 12:33PM EDT156.500.030.000.000.00-8025.00%
IWM180817P001570002018-08-15 3:33PM EDT157.000.030.000.000.00-20012.50%
IWM180817P001575002018-08-13 12:04PM EDT157.500.060.000.000.00-315012.50%
IWM180817P001580002018-08-15 3:45PM EDT158.000.030.000.000.00-25012.50%
IWM180817P001585002018-08-15 11:23AM EDT158.500.060.000.000.00-50012.50%
IWM180817P001590002018-08-15 4:11PM EDT159.000.050.000.000.00-81012.50%
IWM180817P001595002018-08-15 9:37AM EDT159.500.050.000.000.00-1012.50%
IWM180817P001600002018-08-15 3:39PM EDT160.000.060.000.000.00-892012.50%
IWM180817P001605002018-08-15 11:17AM EDT160.500.110.000.000.00-101012.50%
IWM180817P001610002018-08-15 2:58PM EDT161.000.100.000.000.00-7,608012.50%
IWM180817P001615002018-08-15 3:48PM EDT161.500.070.000.000.00-248012.50%
IWM180817P001620002018-08-15 4:02PM EDT162.000.090.000.000.00-10,17506.25%
IWM180817P001625002018-08-15 2:52PM EDT162.500.190.000.000.00-10406.25%
IWM180817P001630002018-08-15 3:50PM EDT163.000.160.000.000.00-16,58206.25%
IWM180817P001635002018-08-15 3:17PM EDT163.500.240.000.000.00-46406.25%
IWM180817P001640002018-08-15 4:10PM EDT164.000.190.000.000.00-13,26506.25%
IWM180817P001645002018-08-15 3:48PM EDT164.500.310.000.000.00-85003.13%
IWM180817P001650002018-08-15 4:11PM EDT165.000.360.000.000.00-13,97503.13%
IWM180817P001655002018-08-15 4:10PM EDT165.500.450.000.000.00-6,11201.56%
IWM180817P001660002018-08-15 4:07PM EDT166.000.610.000.000.00-14,57900.20%
IWM180817P001665002018-08-15 3:57PM EDT166.501.060.000.000.00-4,25700.00%
IWM180817P001670002018-08-15 4:08PM EDT167.001.070.000.000.00-9,80600.00%
IWM180817P001675002018-08-15 3:59PM EDT167.501.680.000.000.00-3,76100.00%
IWM180817P001680002018-08-15 3:59PM EDT168.002.050.000.000.00-3,77900.00%
IWM180817P001685002018-08-15 3:42PM EDT168.502.570.000.000.00-1,17300.00%
IWM180817P001690002018-08-15 3:03PM EDT169.002.990.000.000.00-3,05800.00%
IWM180817P001695002018-08-15 1:08PM EDT169.503.100.000.000.00-6300.00%
IWM180817P001700002018-08-15 3:59PM EDT170.004.050.000.000.00-28900.00%
IWM180817P001705002018-08-15 10:52AM EDT170.505.140.000.000.00-600.00%
IWM180817P001710002018-08-15 1:24PM EDT171.005.000.000.000.00-700.00%
IWM180817P001720002018-08-15 3:42PM EDT172.006.000.000.000.00-1600.00%
IWM180817P001730002018-08-15 11:37AM EDT173.006.580.000.000.00-100.00%
IWM180817P001740002018-08-15 1:24PM EDT174.007.990.000.000.00-100.00%
IWM180817P001750002018-08-15 1:24PM EDT175.008.990.000.000.00-300.00%
IWM180817P001755002018-08-03 11:52PM EDT175.5010.469.079.260.00-38190.00%
IWM180817P001775002018-08-16 4:12AM EDT177.5010.100.000.000.00-200.00%
IWM180817P001780002018-08-14 3:26PM EDT178.009.660.000.000.00-500.00%
IWM180817P001800002018-08-15 11:13AM EDT180.0014.030.000.000.00-100.00%
IWM180817P001820002018-08-03 11:52PM EDT182.0016.9815.5615.740.00-19190.00%
IWM180817P001860002018-08-03 11:52PM EDT186.0020.9819.5619.740.00-19190.00%
IWM180817P001870002018-08-03 11:52PM EDT187.0021.9820.5620.740.00-19190.00%