U.S. Markets open in 4 hrs 37 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
143.86+0.48 (+0.33%)
At close: 4:00PM EDT

143.88 +0.04 (0.03%)
Pre-Market: 4:33AM EDT

People also watch
EEMEFASPYDIAMDY
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM170922C001050002017-09-21 4:18AM EDT105.0038.960.000.000.00-100.00%
IWM170922C001100002017-09-21 4:18AM EDT110.0033.960.000.000.00-200.00%
IWM170922C001200002017-09-19 9:45AM EDT120.0023.3423.7924.200.00-23128.52%
IWM170922C001250002017-09-14 2:25PM EDT125.0016.7617.2618.020.00-51100.00%
IWM170922C001270002017-09-20 2:31PM EDT127.0016.590.000.000.00-700.00%
IWM170922C001290002017-09-11 3:29PM EDT129.0011.8413.2514.020.00-220.00%
IWM170922C001300002017-09-20 1:26PM EDT130.0013.860.000.000.00-200.00%
IWM170922C001310002017-09-18 9:35AM EDT131.0011.9412.7913.210.00-41374.61%
IWM170922C001320002017-09-15 12:12PM EDT132.0010.0810.5110.81+0.15+1.51%3620.00%
IWM170922C001325002017-09-13 9:30AM EDT132.508.7810.0210.310.00-1350.00%
IWM170922C001335002017-09-18 12:41PM EDT133.509.9810.2910.710.00-54062.11%
IWM170922C001340002017-09-19 2:49PM EDT134.009.459.7910.210.00-14559.67%
IWM170922C001345002017-09-13 9:30AM EDT134.506.988.038.330.00-3110.00%
IWM170922C001350002017-09-18 12:41PM EDT135.008.508.859.180.00-2612155.86%
IWM170922C001355002017-09-19 11:00AM EDT135.507.818.358.680.00-1012053.32%
IWM170922C001360002017-09-20 2:01PM EDT136.007.860.000.000.00-900.00%
IWM170922C001370002017-09-20 11:38AM EDT137.006.710.000.000.00-900.00%
IWM170922C001375002017-09-20 3:45PM EDT137.506.180.000.000.00-1900.00%
IWM170922C001380002017-09-20 3:12PM EDT138.005.970.000.000.00-100.00%
IWM170922C001385002017-09-20 3:45PM EDT138.505.200.000.000.00-1400.00%
IWM170922C001390002017-09-20 3:25PM EDT139.004.940.000.000.00-1200.00%
IWM170922C001395002017-09-20 2:52PM EDT139.504.410.000.000.00-5000.00%
IWM170922C001400002017-09-20 4:00PM EDT140.004.000.000.000.00-62400.00%
IWM170922C001405002017-09-20 4:04PM EDT140.503.430.000.000.00-4700.00%
IWM170922C001410002017-09-20 4:05PM EDT141.002.990.000.000.00-8400.00%
IWM170922C001415002017-09-20 4:00PM EDT141.502.500.000.000.00-6900.00%
IWM170922C001420002017-09-20 3:28PM EDT142.001.970.000.000.00-26200.00%
IWM170922C001425002017-09-20 4:06PM EDT142.501.600.000.000.00-30100.00%
IWM170922C001430002017-09-20 4:10PM EDT143.001.200.000.000.00-52400.00%
IWM170922C001435002017-09-20 4:03PM EDT143.500.770.000.000.00-1,50900.00%
IWM170922C001440002017-09-20 4:09PM EDT144.000.500.000.000.00-3,82000.39%
IWM170922C001445002017-09-20 4:09PM EDT144.500.250.000.000.00-3,64001.56%
IWM170922C001450002017-09-20 3:56PM EDT145.000.110.000.000.00-1,77403.13%
IWM170922C001455002017-09-20 3:57PM EDT145.500.050.000.000.00-1,38303.13%
IWM170922C001460002017-09-20 3:42PM EDT146.000.040.000.000.00-40806.25%
IWM170922C001465002017-09-20 3:42PM EDT146.500.030.000.000.00-46006.25%
IWM170922C001470002017-09-20 4:13PM EDT147.000.020.000.000.00-23006.25%
IWM170922C001475002017-09-20 3:57PM EDT147.500.010.000.000.00-20006.25%
IWM170922C001480002017-09-20 11:32AM EDT148.000.010.000.000.00-4012.50%
IWM170922C001485002017-09-21 4:18AM EDT148.500.010.000.000.00-8012.50%
IWM170922C001490002017-09-21 4:18AM EDT149.000.020.000.020.00-96293723.44%
IWM170922C001500002017-09-07 2:21PM EDT150.000.010.000.010.00-96624.61%
IWM170922C001550002017-09-14 11:25AM EDT155.000.010.000.010.00-52140.63%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM170922P001050002017-08-22 3:56PM EDT105.000.020.000.020.00-848150.00%
IWM170922P001100002017-09-01 2:29PM EDT110.000.010.000.020.00-80544131.25%
IWM170922P001150002017-09-07 10:25AM EDT115.000.010.000.030.00-144282115.63%
IWM170922P001200002017-09-12 3:50PM EDT120.000.010.000.010.00-4631,32884.38%
IWM170922P001250002017-09-18 12:17PM EDT125.000.020.000.010.00-203,61168.75%
IWM170922P001255002017-09-15 10:51AM EDT125.500.010.000.01-0.02-66.67%5031665.63%
IWM170922P001260002017-09-15 10:51AM EDT126.000.010.000.01-0.02-66.67%2119964.06%
IWM170922P001265002017-09-15 10:49AM EDT126.500.010.000.010.00-536762.50%
IWM170922P001270002017-09-15 11:01AM EDT127.000.010.000.02-0.01-50.00%1019265.63%
IWM170922P001275002017-09-20 4:12PM EDT127.500.010.000.000.00-29050.00%
IWM170922P001280002017-09-15 3:20PM EDT128.000.010.000.02-0.01-50.00%4070360.94%
IWM170922P001285002017-09-15 3:37PM EDT128.500.010.000.02-0.04-80.00%2066859.38%
IWM170922P001290002017-09-15 3:45PM EDT129.000.010.000.02-0.03-75.00%5259057.81%
IWM170922P001295002017-09-15 3:44PM EDT129.500.010.000.02-0.04-80.00%4074656.25%
IWM170922P001300002017-09-20 3:56PM EDT130.000.010.000.000.00-425025.00%
IWM170922P001305002017-09-20 3:58PM EDT130.500.010.000.000.00-143025.00%
IWM170922P001310002017-09-15 3:07PM EDT131.000.010.000.02-0.02-66.67%101,64650.00%
IWM170922P001315002017-09-20 3:43PM EDT131.500.010.000.000.00-2025.00%
IWM170922P001320002017-09-20 2:39PM EDT132.000.020.000.000.00-20025.00%
IWM170922P001325002017-09-19 2:29PM EDT132.500.010.000.020.00-832,54349.22%
IWM170922P001330002017-09-19 12:32PM EDT133.000.010.000.020.00-451,23546.88%
IWM170922P001335002017-09-20 10:00AM EDT133.500.010.000.000.00-28025.00%
IWM170922P001340002017-09-20 3:57PM EDT134.000.020.000.000.00-123025.00%
IWM170922P001345002017-09-20 11:03AM EDT134.500.010.000.000.00-15025.00%
IWM170922P001350002017-09-20 4:05PM EDT135.000.010.000.000.00-24025.00%
IWM170922P001355002017-09-20 2:45PM EDT135.500.020.000.000.00-1025.00%
IWM170922P001360002017-09-20 2:11PM EDT136.000.020.000.000.00-57025.00%
IWM170922P001365002017-09-20 4:02PM EDT136.500.010.000.000.00-605012.50%
IWM170922P001370002017-09-20 3:57PM EDT137.000.020.000.000.00-66012.50%
IWM170922P001375002017-09-20 2:11PM EDT137.500.030.000.000.00-6012.50%
IWM170922P001380002017-09-20 3:59PM EDT138.000.020.000.000.00-711012.50%
IWM170922P001385002017-09-20 2:59PM EDT138.500.030.000.000.00-69012.50%
IWM170922P001390002017-09-20 2:38PM EDT139.000.040.000.000.00-22012.50%
IWM170922P001395002017-09-20 3:25PM EDT139.500.040.000.000.00-30012.50%
IWM170922P001400002017-09-20 4:10PM EDT140.000.030.000.000.00-10,766012.50%
IWM170922P001405002017-09-20 4:14PM EDT140.500.040.000.000.00-8906.25%
IWM170922P001410002017-09-20 4:14PM EDT141.000.050.000.000.00-85406.25%
IWM170922P001415002017-09-20 3:59PM EDT141.500.070.000.000.00-1,50806.25%
IWM170922P001420002017-09-20 4:12PM EDT142.000.080.000.000.00-7,16506.25%
IWM170922P001425002017-09-20 4:14PM EDT142.500.130.000.000.00-25,17703.13%
IWM170922P001430002017-09-20 4:08PM EDT143.000.170.000.000.00-6,04903.13%
IWM170922P001435002017-09-20 4:14PM EDT143.500.300.000.000.00-6,44901.56%
IWM170922P001440002017-09-20 4:14PM EDT144.000.490.000.000.00-9,01900.00%
IWM170922P001445002017-09-20 4:02PM EDT144.500.750.000.000.00-32700.00%
IWM170922P001450002017-09-20 3:59PM EDT145.001.270.000.000.00-17800.00%
IWM170922P001455002017-09-21 4:19AM EDT145.501.880.000.000.00-800.00%
IWM170922P001460002017-09-21 4:19AM EDT146.002.300.000.000.00-1200.00%
IWM170922P001470002017-09-20 11:41AM EDT147.003.300.000.000.00-1500.00%
IWM170922P001475002017-09-11 11:13AM EDT147.507.214.495.260.00-11062.06%
IWM170922P001490002017-09-21 4:19AM EDT149.005.724.805.220.00-774130.08%
IWM170922P001500002017-09-20 3:45PM EDT150.006.360.000.000.00-200.00%
IWM170922P001550002017-09-18 1:05PM EDT155.0011.3510.9611.050.00-3220.00%