U.S. Markets close in 1 hr 34 mins

iShares Russell 2000 (IWM)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
141.13+0.22 (+0.16%)
As of 2:26PM EDT. Market open.
People also watch
EEMEFASPYDIAMDY
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM170630C000800002017-06-02 11:47PM EDT80.0045.1458.1761.680.00-00276.95%
IWM170630C000850002017-06-02 11:47PM EDT85.0053.5553.1756.680.00-21251.17%
IWM170630C000880002017-06-09 11:54PM EDT88.0050.8951.9654.980.00-3030216.41%
IWM170630C000890002017-06-09 11:54PM EDT89.0049.8950.8854.060.00-3030211.91%
IWM170630C000960002017-06-02 11:47PM EDT96.0024.2742.1945.700.00-00200.39%
IWM170630C001000002017-06-02 11:47PM EDT100.0037.5138.4941.700.00-21182.52%
IWM170630C001010002017-06-20 9:30AM EDT101.0039.8537.4940.690.00-44177.54%
IWM170630C001060002016-09-02 11:49PM EDT106.0020.2720.4220.980.00-100.00%
IWM170630C001070002017-06-02 11:47PM EDT107.0011.8331.2234.720.00-01153.61%
IWM170630C001090002017-06-02 11:47PM EDT109.0010.5629.5132.730.00-09145.80%
IWM170630C001100002017-03-02 3:54PM EDT110.0029.7728.5929.020.00-3013010.00%
IWM170630C001110002017-06-02 11:47PM EDT111.0026.7528.7329.740.00-1060.00%
IWM170630C001120002017-06-21 12:58PM EDT112.0027.5627.5728.290.00-15480.00%
IWM170630C001130002017-03-21 11:01AM EDT113.0023.1322.1922.650.00-41360.00%
IWM170630C001140002017-06-02 11:47PM EDT114.0024.0525.9426.440.00-550.00%
IWM170630C001150002017-06-22 10:16AM EDT115.0024.3824.8725.04-1.66-6.37%11940.00%
IWM170630C001160002017-06-21 12:43PM EDT116.0023.7823.8724.040.00-10150.00%
IWM170630C001170002017-06-02 11:47PM EDT117.0021.4022.9523.460.00-20820.00%
IWM170630C001180002017-06-26 12:23PM EDT118.0023.1723.1723.261.908.93%1712874.80%
IWM170630C001190002017-06-22 10:34AM EDT119.0020.2020.5521.32-0.30-1.46%220.00%
IWM170630C001200002017-06-26 9:48AM EDT120.0021.2521.1521.251.9910.33%511466.80%
IWM170630C001210002017-06-26 11:59AM EDT121.0019.9920.1720.265.1935.07%113965.63%
IWM170630C001220002017-06-23 3:33PM EDT122.0018.7718.6718.861.176.65%3640.00%
IWM170630C001230002017-06-06 11:06AM EDT123.0015.3618.4519.030.00-32489.45%
IWM170630C001240002017-06-12 9:42AM EDT124.0017.5517.3717.874.6536.05%109580.76%
IWM170630C001250002017-06-26 9:30AM EDT125.0016.2016.1416.282.0314.33%11,49753.13%
IWM170630C001260002017-06-02 11:47PM EDT126.009.9214.0914.520.00-105250.00%
IWM170630C001270002017-06-20 9:34AM EDT127.0013.8412.8113.140.00-1700.00%
IWM170630C001280002017-06-23 3:01PM EDT128.0012.6912.7112.88-0.29-2.23%301710.00%
IWM170630C001290002017-06-26 11:59AM EDT129.0012.0112.1912.320.716.28%662748.73%
IWM170630C001300002017-06-23 11:57AM EDT130.0010.7610.6910.890.434.16%53840.00%
IWM170630C001310002017-06-08 11:00AM EDT131.009.3710.6711.080.00-270561.04%
IWM170630C001320002017-06-09 12:33PM EDT132.0010.799.7110.121.9421.92%349757.76%
IWM170630C001330002017-06-26 11:59AM EDT133.008.028.208.310.334.29%127634.77%
IWM170630C001340002017-06-26 12:23PM EDT134.007.217.187.311.8735.02%267031.35%
IWM170630C001350002017-06-26 11:59AM EDT135.006.046.246.35-0.11-1.79%322,34629.40%
IWM170630C001360002017-06-26 1:04PM EDT136.005.315.255.380.5511.55%5870926.66%
IWM170630C001370002017-06-26 12:12PM EDT137.004.204.294.380.328.25%283,59622.85%
IWM170630C001380002017-06-26 1:23PM EDT138.003.333.293.370.082.46%2862,53418.60%
IWM170630C001390002017-06-26 12:52PM EDT139.002.502.432.500.166.84%2103,60917.29%
IWM170630C001400002017-06-26 2:02PM EDT140.001.601.571.610.1913.48%2,72058,82314.31%
IWM170630C001410002017-06-26 2:08PM EDT141.000.940.900.910.1417.50%11,80712,92612.79%
IWM170630C001420002017-06-26 2:00PM EDT142.000.460.440.450.049.52%4,3479,88712.28%
IWM170630C001430002017-06-26 2:06PM EDT143.000.190.170.180.00-3,73310,17111.82%
IWM170630C001440002017-06-26 1:12PM EDT144.000.070.060.07-0.01-12.50%1,0488,68312.11%
IWM170630C001450002017-06-26 1:55PM EDT145.000.030.020.030.00-37759,34712.79%
IWM170630C001460002017-06-26 2:06PM EDT146.000.020.010.020.01100.00%41910,23514.45%
IWM170630C001470002017-06-26 2:03PM EDT147.000.010.000.01-0.01-50.00%4352,69015.24%
IWM170630C001480002017-06-22 10:10AM EDT148.000.010.000.020.00-2535219.14%
IWM170630C001500002017-06-22 9:56AM EDT150.000.010.000.02-0.01-50.00%95,05523.83%
IWM170630C001510002017-06-19 10:37AM EDT151.000.010.000.02-0.02-66.67%2069125.78%
IWM170630C001520002017-06-16 2:50PM EDT152.000.010.000.02-0.02-66.67%201,71128.13%
IWM170630C001530002017-06-19 10:34AM EDT153.000.010.000.02-0.01-50.00%21,41530.08%
IWM170630C001540002017-06-16 12:57PM EDT154.000.010.000.02-0.01-50.00%108332.42%
IWM170630C001550002017-06-02 11:47PM EDT155.000.010.010.020.00-541334.38%
IWM170630C001560002017-06-02 11:47PM EDT156.000.010.000.030.00-61,34538.28%
IWM170630C001570002017-06-12 10:12AM EDT157.000.020.010.030.01100.00%417640.63%
IWM170630C001580002017-06-02 11:47PM EDT158.000.150.000.030.00-50042.58%
IWM170630C001590002017-06-02 11:47PM EDT159.000.140.000.020.00-5867942.19%
IWM170630C001600002017-06-02 11:47PM EDT160.000.020.000.020.00-105544.53%
IWM170630C001610002017-06-02 11:47PM EDT161.000.110.000.020.00-5546.09%
IWM170630C001620002017-06-02 11:47PM EDT162.000.310.000.020.00-35335348.05%
IWM170630C001650002017-06-02 11:47PM EDT165.000.030.000.020.00-2022050.00%
IWM170630C001680002017-06-02 11:47PM EDT168.000.110.000.020.00-404054.69%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM170630P000790002017-06-02 11:51PM EDT79.000.010.000.020.00-1105168.75%
IWM170630P000800002017-06-02 11:51PM EDT80.000.020.000.020.00-1161165.63%
IWM170630P000820002017-06-02 11:51PM EDT82.000.020.000.020.00-7745159.38%
IWM170630P000830002017-06-02 11:51PM EDT83.000.010.000.020.00-11156.25%
IWM170630P000850002017-06-02 11:51PM EDT85.000.040.000.020.00-4248150.00%
IWM170630P000860002017-06-02 11:51PM EDT86.000.090.000.020.00-2424146.88%
IWM170630P000870002017-06-02 11:51PM EDT87.000.010.000.020.00-231143.75%
IWM170630P000880002017-06-02 11:51PM EDT88.000.140.000.020.00-613140.63%
IWM170630P000890002017-04-20 3:21PM EDT89.000.040.020.070.00-1107159.38%
IWM170630P000900002016-11-03 10:10AM EDT90.001.701.621.910.00-1039296.00%
IWM170630P000910002017-06-02 11:51PM EDT91.000.010.000.020.00-21,382131.25%
IWM170630P000920002017-06-02 11:51PM EDT92.000.340.000.020.00-97105128.13%
IWM170630P000930002017-06-02 11:51PM EDT93.000.020.000.020.00-174125.00%
IWM170630P000940002017-06-02 11:51PM EDT94.000.030.000.020.00-10116121.88%
IWM170630P000950002017-06-02 11:51PM EDT95.000.050.000.020.00-15378118.75%
IWM170630P000960002017-06-02 11:51PM EDT96.000.030.000.020.00-150818115.63%
IWM170630P000970002017-06-02 11:51PM EDT97.000.020.000.020.00-30960112.50%
IWM170630P000980002017-06-19 10:30AM EDT98.000.010.000.01-0.02-66.67%3192103.13%
IWM170630P000990002017-06-12 10:20AM EDT99.000.010.000.02-0.53-98.15%3566106.25%
IWM170630P001000002017-06-19 10:34AM EDT100.000.010.000.01-0.01-50.00%251296.88%
IWM170630P001010002017-06-02 11:51PM EDT101.000.150.000.030.00-45201104.69%
IWM170630P001020002017-06-19 10:52AM EDT102.000.010.000.01-0.03-75.00%344993.75%
IWM170630P001030002017-06-14 11:44AM EDT103.000.010.000.010.00-350890.63%
IWM170630P001040002017-06-02 11:51PM EDT104.000.020.000.03-0.82-97.62%7462496.88%
IWM170630P001050002017-06-02 11:51PM EDT105.000.090.000.030.00-357293.75%
IWM170630P001060002017-06-02 11:51PM EDT106.000.470.000.030.00-1553791.41%
IWM170630P001070002017-06-02 11:51PM EDT107.000.040.000.030.00-1761,57989.06%
IWM170630P001080002017-06-02 11:51PM EDT108.000.130.000.030.00-20051085.94%
IWM170630P001090002017-06-09 10:36AM EDT109.000.010.000.02-0.02-66.67%531979.69%
IWM170630P001100002017-06-16 3:47PM EDT110.000.010.000.02-0.01-50.00%266176.56%
IWM170630P001110002017-06-06 1:28PM EDT111.000.020.000.020.00-1,3832,67775.00%
IWM170630P001120002017-06-02 11:51PM EDT112.000.030.020.030.00-1122,67279.69%
IWM170630P001130002017-06-12 11:03AM EDT113.000.020.010.02-0.01-33.33%24,25072.66%
IWM170630P001140002017-06-09 9:36AM EDT114.000.020.020.03-0.01-33.33%16088074.22%
IWM170630P001150002017-06-19 11:05AM EDT115.000.010.000.02-0.01-50.00%183,24364.06%
IWM170630P001160002017-06-19 10:30AM EDT116.000.010.000.02-0.01-50.00%35,56062.50%
IWM170630P001170002017-06-14 9:32AM EDT117.000.010.000.030.00-169162.50%
IWM170630P001180002017-06-19 2:27PM EDT118.000.010.000.02-0.02-66.67%237,08057.03%
IWM170630P001190002017-06-20 3:57PM EDT119.000.010.000.020.00-761,54954.69%
IWM170630P001200002017-06-23 4:12PM EDT120.000.010.000.02-0.01-50.00%36013,06252.34%
IWM170630P001210002017-06-21 12:42PM EDT121.000.010.000.020.00-11,29450.00%
IWM170630P001220002017-06-23 11:45AM EDT122.000.010.000.02-0.04-80.00%1042,00951.56%
IWM170630P001230002017-06-23 1:23PM EDT123.000.010.000.02-0.01-50.00%1,0414,18448.83%
IWM170630P001240002017-06-26 9:30AM EDT124.000.010.000.01-0.02-66.67%1005,12742.97%
IWM170630P001250002017-06-23 11:19AM EDT125.000.010.010.03-0.02-66.67%504,21046.09%
IWM170630P001260002017-06-22 12:48PM EDT126.000.030.020.03-0.01-25.00%134,55443.36%
IWM170630P001270002017-06-26 11:47AM EDT127.000.010.000.010.00-973,82935.16%
IWM170630P001280002017-06-26 10:47AM EDT128.000.020.010.02-0.01-33.33%16,09135.94%
IWM170630P001290002017-06-23 12:21PM EDT129.000.020.010.03-0.02-50.00%2612,84235.55%
IWM170630P001300002017-06-26 11:06AM EDT130.000.030.010.020.00-3521,77130.86%
IWM170630P001310002017-06-26 12:35PM EDT131.000.020.010.02-0.01-33.33%2652,88428.52%
IWM170630P001320002017-06-26 1:42PM EDT132.000.020.020.03-0.02-50.00%2855,41027.34%
IWM170630P001330002017-06-26 11:29AM EDT133.000.030.020.03-0.02-40.00%7416,48824.81%
IWM170630P001340002017-06-26 12:23PM EDT134.000.030.030.04-0.03-50.00%1,16825,45923.24%
IWM170630P001350002017-06-26 1:39PM EDT135.000.050.040.05-0.02-28.57%70827,35221.19%
IWM170630P001360002017-06-26 2:06PM EDT136.000.050.060.07-0.05-50.00%1,54816,07819.53%
IWM170630P001370002017-06-26 1:54PM EDT137.000.080.080.09-0.06-42.86%88115,24117.38%
IWM170630P001380002017-06-26 2:02PM EDT138.000.120.120.13-0.10-45.45%5,35326,90215.43%
IWM170630P001390002017-06-26 2:08PM EDT139.000.200.210.22-0.17-45.95%3,14817,52114.01%
IWM170630P001400002017-06-26 2:01PM EDT140.000.390.360.37-0.23-37.10%11,82959,24012.40%
IWM170630P001410002017-06-26 2:01PM EDT141.000.710.680.70-0.31-30.39%5,97811,43711.60%
IWM170630P001420002017-06-26 2:03PM EDT142.001.221.201.24-0.32-20.78%3,47910,18410.94%
IWM170630P001430002017-06-26 12:43PM EDT143.001.951.921.99-0.39-16.67%1354,75510.30%
IWM170630P001440002017-06-26 10:02AM EDT144.002.802.752.86-0.45-13.85%13890.00%
IWM170630P001450002017-06-26 1:29PM EDT145.003.753.723.82-0.47-11.14%17357,1770.00%
IWM170630P001460002017-06-26 11:21AM EDT146.005.424.714.800.275.24%991120.00%
IWM170630P001470002017-06-26 10:55AM EDT147.006.515.715.820.376.03%17540.00%
IWM170630P001480002017-06-26 11:41AM EDT148.007.056.676.83-0.09-1.26%510.00%
IWM170630P001500002017-06-26 12:13PM EDT150.008.948.718.82-1.25-12.27%577300.00%
IWM170630P001510002017-06-16 9:35AM EDT151.0011.7010.5610.741.4013.59%105956.74%
IWM170630P001520002017-06-22 10:34AM EDT152.0012.9011.9812.140.998.31%56569.97%
IWM170630P001560002017-06-02 11:51PM EDT156.0017.5814.3217.780.00-2084.23%
IWM170630P001580002017-06-02 11:51PM EDT158.0019.7217.4118.310.00-323286.08%
IWM170630P001600002017-06-02 11:51PM EDT160.0026.4519.4120.310.00-303092.48%
IWM170630P001610002017-06-02 11:51PM EDT161.0020.3319.3222.780.00-21100.83%
IWM170630P001620002017-06-02 11:51PM EDT162.0027.3621.4022.340.00-252598.97%
IWM170630P001630002017-06-02 11:51PM EDT163.0025.7422.4123.310.00-3090101.71%
IWM170630P001680002017-06-09 11:58PM EDT168.0028.6925.0727.780.00-20113.62%
IWM170630P001700002017-06-02 11:51PM EDT170.0032.7928.3231.610.00-40125.10%
IWM170630P001800002017-06-26 11:03AM EDT180.0039.6538.7638.850.320.81%171170.00%
IWM170630P001850002017-06-26 10:55AM EDT185.0044.4043.7343.82-1.01-2.22%51170.00%
IWM170630P001900002017-06-26 11:32AM EDT190.0049.2148.7148.80-0.12-0.24%54340.00%