IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM171124C001300002017-11-16 3:19PM EST130.0017.9016.9619.740.00-8798.54%
IWM171124C001350002017-11-17 2:01PM EST135.0013.6011.9714.95+0.72+5.59%2783.01%
IWM171124C001400002017-11-16 2:21PM EST140.008.088.328.670.00-46933.89%
IWM171124C001405002017-11-17 11:50PM EST140.505.607.828.150.00-20020031.64%
IWM171124C001410002017-10-20 10:55PM EST141.009.639.399.600.00-2066.63%
IWM171124C001415002017-11-15 9:37AM EST141.503.686.837.170.00-1029.15%
IWM171124C001420002017-11-17 10:48AM EST142.005.756.346.64+0.76+15.23%101826.66%
IWM171124C001425002017-11-16 12:24PM EST142.505.315.846.180.00-11726.22%
IWM171124C001430002017-11-17 2:38PM EST143.005.515.355.65+0.03+0.55%44623.78%
IWM171124C001435002017-11-16 12:24PM EST143.504.274.855.180.00-13422.95%
IWM171124C001440002017-11-17 1:29PM EST144.004.764.384.63+0.68+16.67%333,53419.97%
IWM171124C001445002017-11-17 3:08PM EST144.504.153.894.18+0.94+29.28%269119.53%
IWM171124C001450002017-11-17 2:38PM EST145.003.533.413.67+0.56+18.86%1202,11017.58%
IWM171124C001455002017-11-17 2:11PM EST145.503.292.943.15+0.17+5.45%361,46415.38%
IWM171124C001460002017-11-17 4:00PM EST146.002.702.492.74+0.48+21.62%1762,45415.38%
IWM171124C001465002017-11-17 3:59PM EST146.502.202.062.28+0.34+18.28%7922,76714.09%
IWM171124C001470002017-11-17 3:57PM EST147.001.801.671.85+0.37+25.87%1,3482,90013.09%
IWM171124C001475002017-11-17 4:00PM EST147.501.411.301.47+0.30+27.03%3,1261,53412.50%
IWM171124C001480002017-11-17 4:00PM EST148.001.071.001.10+0.23+27.38%2,8924,11211.60%
IWM171124C001485002017-11-17 4:08PM EST148.500.780.750.79+0.17+27.87%5,6693,12710.99%
IWM171124C001490002017-11-17 4:02PM EST149.000.570.510.55+0.12+26.67%7,6156,27510.67%
IWM171124C001495002017-11-17 4:00PM EST149.500.350.330.37+0.08+29.63%5,2452,90110.50%
IWM171124C001500002017-11-17 4:10PM EST150.000.240.210.24+0.04+20.00%6,6399,83810.40%
IWM171124C001505002017-11-17 3:49PM EST150.500.160.130.160.00-1,4411,31710.60%
IWM171124C001510002017-11-17 3:54PM EST151.000.100.090.11-0.01-9.09%2,7471,29710.94%
IWM171124C001515002017-11-17 4:05PM EST151.500.070.060.08-0.02-22.22%28039111.43%
IWM171124C001520002017-11-17 4:08PM EST152.000.050.040.06-0.02-28.57%6751,46512.01%
IWM171124C001525002017-11-17 4:06PM EST152.500.040.030.04-0.01-20.00%2218212.21%
IWM171124C001530002017-11-17 4:08PM EST153.000.030.020.03-0.01-25.00%782,81612.70%
IWM171124C001535002017-11-16 3:16PM EST153.500.030.010.030.00-1316213.87%
IWM171124C001540002017-11-17 3:30PM EST154.000.020.010.02-0.01-33.33%2031714.06%
IWM171124C001545002017-11-17 1:16PM EST154.500.030.010.02+0.01+50.00%270215.04%
IWM171124C001550002017-11-17 2:41PM EST155.000.020.000.02+0.01+100.00%57567216.02%
IWM171124C001555002017-11-16 2:29PM EST155.500.020.000.020.00-4114417.19%
IWM171124C001560002017-11-16 1:51PM EST156.000.010.010.020.00-15118.16%
IWM171124C001565002017-11-17 4:11PM EST156.500.020.010.02+0.01+100.00%172,02219.14%
IWM171124C001570002017-11-09 2:25PM EST157.000.020.000.020.00-9012020.12%
IWM171124C001575002017-11-17 10:41AM EST157.500.010.000.010.00-1030919.14%
IWM171124C001580002017-11-07 2:16PM EST158.000.030.000.020.00-1012,08721.88%
IWM171124C001590002017-11-01 8:57AM EST159.000.090.030.050.00-219927.34%
IWM171124C001600002017-11-09 12:26PM EST160.000.010.000.020.00-152725.78%
IWM171124C001610002017-10-20 10:55PM EST161.000.060.040.080.00-363633.99%
IWM171124C001620002017-11-06 9:30AM EST162.000.050.000.010.00-1127.34%
IWM171124C001625002017-10-25 2:41PM EST162.500.050.000.060.00-14135.35%
IWM171124C001630002017-11-02 9:10AM EST163.000.020.010.030.00-1132.81%
IWM171124C001640002017-11-06 12:07PM EST164.000.020.000.010.00-1610630.47%
IWM171124C001650002017-10-13 10:47PM EST165.000.030.010.040.00-2337.89%
IWM171124C001670002017-11-03 10:47PM EST167.000.020.000.020.00-161638.28%
IWM171124C001690002017-10-31 12:34PM EST169.000.020.000.010.00-242438.28%
IWM171124C001700002017-10-31 2:04PM EST170.000.020.000.010.00-242439.84%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM171124P001200002017-11-08 2:55PM EST120.000.010.000.020.00-17475360.94%
IWM171124P001250002017-11-14 12:01PM EST125.000.020.000.010.00-4,0004,99350.00%
IWM171124P001300002017-11-16 4:10PM EST130.000.010.000.010.00-481,24339.84%
IWM171124P001350002017-11-16 3:33PM EST135.000.020.000.020.00-21586032.03%
IWM171124P001355002017-11-17 11:56PM EST135.500.020.000.020.00-20030.86%
IWM171124P001360002017-11-17 11:56PM EST136.000.020.000.020.00-38740729.69%
IWM171124P001370002017-11-17 11:56PM EST137.000.010.000.020.00-6513027.34%
IWM171124P001375002017-11-17 11:56PM EST137.500.020.010.020.00-295526.37%
IWM171124P001380002017-11-17 11:56PM EST138.000.020.010.020.00-4032025.39%
IWM171124P001385002017-11-17 11:56PM EST138.500.010.010.020.00-56224.22%
IWM171124P001390002017-11-17 11:56PM EST139.000.040.010.020.00-2025323.05%
IWM171124P001395002017-11-17 11:56PM EST139.500.030.010.030.00-371,52523.24%
IWM171124P001400002017-11-17 2:49PM EST140.000.020.020.03-0.02-50.00%718,84622.07%
IWM171124P001405002017-11-17 12:40PM EST140.500.020.010.03-0.02-50.00%151,55021.09%
IWM171124P001410002017-11-17 3:26PM EST141.000.020.020.03-0.02-50.00%473,22419.92%
IWM171124P001415002017-11-17 2:52PM EST141.500.040.020.03-0.01-20.00%161,61118.75%
IWM171124P001420002017-11-17 3:57PM EST142.000.040.020.03-0.03-42.86%352,78717.58%
IWM171124P001425002017-11-17 3:55PM EST142.500.030.020.04-0.05-62.50%291,54917.19%
IWM171124P001430002017-11-17 3:48PM EST143.000.040.030.04-0.05-55.56%15910,78915.82%
IWM171124P001435002017-11-17 3:59PM EST143.500.050.040.05-0.06-54.55%4790515.24%
IWM171124P001440002017-11-17 4:10PM EST144.000.050.040.06-0.09-64.29%5852,55214.55%
IWM171124P001445002017-11-17 4:14PM EST144.500.060.050.07-0.11-64.71%17281213.58%
IWM171124P001450002017-11-17 3:52PM EST145.000.080.070.09-0.13-61.90%4419,39112.99%
IWM171124P001455002017-11-17 3:57PM EST145.500.100.090.12-0.16-61.54%4213,37612.40%
IWM171124P001460002017-11-17 4:13PM EST146.000.140.130.16-0.23-62.16%1,4502,70411.84%
IWM171124P001465002017-11-17 4:14PM EST146.500.200.190.22-0.26-56.52%1,1151,18711.38%
IWM171124P001470002017-11-17 4:12PM EST147.000.290.280.30-0.36-55.38%2,9044,91410.84%
IWM171124P001475002017-11-17 4:14PM EST147.500.400.410.44-0.36-47.37%1,9198,36010.77%
IWM171124P001480002017-11-17 4:10PM EST148.000.570.560.60-0.49-46.23%5,5343,12110.40%
IWM171124P001485002017-11-17 4:13PM EST148.500.770.770.83-0.57-42.54%4,39479610.33%
IWM171124P001490002017-11-17 4:00PM EST149.000.991.021.09-0.67-40.36%1,1818379.99%
IWM171124P001495002017-11-17 4:04PM EST149.501.341.281.47-0.59-30.57%11080510.65%
IWM171124P001500002017-11-17 4:01PM EST150.001.681.631.79-0.57-25.33%1401,1679.67%
IWM171124P001505002017-11-17 1:42PM EST150.501.972.062.30-3.13-61.37%417511.67%
IWM171124P001510002017-11-17 12:33PM EST151.002.622.472.78-0.56-17.61%518312.94%
IWM171124P001515002017-11-02 11:35AM EST151.503.153.333.540.00-4218219.83%
IWM171124P001520002017-11-17 3:28PM EST152.003.563.463.72-0.51-12.53%1,2003514.45%
IWM171124P001525002017-11-09 10:51AM EST152.505.675.796.120.00-434348.39%
IWM171124P001530002017-11-17 1:25PM EST153.004.373.704.72-1.04-19.22%30117.29%
IWM171124P001535002017-10-12 1:10PM EST153.504.493.994.160.00-120.00%
IWM171124P001545002017-11-17 9:30AM EST154.506.964.617.56+1.24+21.68%1148.49%
IWM171124P001550002017-10-31 9:55AM EST155.005.906.396.620.00-2117.19%
IWM171124P001560002017-10-20 10:45PM EST156.006.516.066.27-6.45-10,750.00%440.00%
IWM171124P001725002017-11-17 9:36AM EST172.5024.8523.9924.14-2.59-9.44%1152.93%
IWM171124P001750002017-11-17 9:36AM EST175.0027.3526.4926.64-2.59-8.65%1157.03%