IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM180525C001300002018-05-24 1:42PM EDT130.0032.1531.4431.860.00-52196.88%
IWM180525C001350002018-05-25 9:55AM EDT135.0026.7426.3326.80-0.09-0.34%215126.56%
IWM180525C001430002018-05-21 9:54AM EDT143.0019.7018.4618.860.00-22122.27%
IWM180525C001460002018-05-21 11:43AM EDT146.0016.9015.5115.880.00-13109.96%
IWM180525C001465002018-05-21 1:59PM EDT146.5016.4214.9015.290.00-2187.11%
IWM180525C001470002018-05-24 9:44AM EDT147.0014.4414.3914.810.00-42585.94%
IWM180525C001500002018-05-24 10:40AM EDT150.0011.2511.3311.760.00-1519492.58%
IWM180525C001520002018-05-25 1:08PM EDT152.009.929.389.79-1.00-9.16%54155.47%
IWM180525C001530002018-05-25 2:42PM EDT153.008.648.468.70-0.43-4.74%422867.19%
IWM180525C001535002018-05-24 9:40AM EDT153.508.337.808.300.00-111272.46%
IWM180525C001540002018-05-25 1:08PM EDT154.007.907.467.57+1.16+17.21%8140640.63%
IWM180525C001545002018-05-21 2:30PM EDT154.508.306.997.100.00-37945.70%
IWM180525C001550002018-05-25 2:00PM EDT155.006.656.466.62-0.45-6.34%2255945.70%
IWM180525C001555002018-05-25 2:33PM EDT155.506.235.936.08-0.25-3.86%12124136.33%
IWM180525C001560002018-05-25 1:56PM EDT156.005.675.445.54-0.34-5.66%595220.00%
IWM180525C001565002018-05-25 1:18PM EDT156.505.284.925.04+0.81+18.12%101620.00%
IWM180525C001570002018-05-25 2:34PM EDT157.004.704.444.53-0.38-7.48%193990.00%
IWM180525C001575002018-05-25 12:14PM EDT157.504.433.924.05-0.09-1.99%54060.00%
IWM180525C001580002018-05-25 2:17PM EDT158.003.713.433.53-0.34-8.40%759030.00%
IWM180525C001585002018-05-25 1:57PM EDT158.503.142.973.07-0.36-10.29%52080718.75%
IWM180525C001590002018-05-25 2:39PM EDT159.002.672.442.55-0.37-12.17%2091,5360.00%
IWM180525C001595002018-05-25 2:31PM EDT159.502.251.942.03-0.29-11.42%1426260.00%
IWM180525C001600002018-05-25 2:44PM EDT160.001.551.461.55-0.61-28.24%2521,8200.00%
IWM180525C001605002018-05-25 2:31PM EDT160.501.261.011.07-0.45-26.32%796357.81%
IWM180525C001610002018-05-25 2:48PM EDT161.000.500.500.54-0.57-53.27%1,7115,6510.00%
IWM180525C001615002018-05-25 2:47PM EDT161.500.150.130.14-0.65-81.25%2,5921,9973.27%
IWM180525C001620002018-05-25 2:48PM EDT162.000.010.010.02-0.44-97.78%5,2954,2214.30%
IWM180525C001625002018-05-25 2:45PM EDT162.500.010.000.01-0.19-95.00%1,9362,8826.64%
IWM180525C001630002018-05-25 2:08PM EDT163.000.010.000.01-0.07-87.50%8595,6769.38%
IWM180525C001635002018-05-25 1:44PM EDT163.500.010.000.01-0.02-66.67%522,76711.72%
IWM180525C001640002018-05-25 12:53PM EDT164.000.020.000.01-0.01-33.33%133,71714.06%
IWM180525C001645002018-05-25 11:30AM EDT164.500.010.000.010.00-379,55616.80%
IWM180525C001650002018-05-25 1:49PM EDT165.000.010.000.01-0.01-50.00%362,23918.75%
IWM180525C001655002018-05-24 1:52PM EDT165.500.010.000.010.00-5652421.09%
IWM180525C001660002018-05-25 9:50AM EDT166.000.010.000.010.00-11,75723.44%
IWM180525C001665002018-05-23 12:48PM EDT166.500.010.000.010.00-118825.78%
IWM180525C001670002018-05-23 1:39PM EDT167.000.010.000.010.00-1964728.13%
IWM180525C001675002018-05-23 11:16AM EDT167.500.010.000.010.00-104130.47%
IWM180525C001680002018-05-22 3:00PM EDT168.000.020.000.010.00-268932.03%
IWM180525C001685002018-05-25 2:48PM EDT168.500.020.000.010.00-263734.38%
IWM180525C001690002018-05-18 11:44PM EDT169.000.020.020.030.00-6042.58%
IWM180525C001695002018-05-21 2:17PM EDT169.500.020.000.010.00-12419039.06%
IWM180525C001700002018-05-22 1:11PM EDT170.000.010.000.010.00-3921,20940.63%
IWM180525C001750002018-05-16 12:25PM EDT175.000.010.000.010.00-5656.25%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM180525P001200002018-05-08 2:54PM EDT120.000.010.000.010.00-5092187.50%
IWM180525P001250002018-05-09 9:49AM EDT125.000.010.000.010.00-10165162.50%
IWM180525P001300002018-05-10 2:34PM EDT130.000.010.000.010.00-771833140.63%
IWM180525P001350002018-05-17 12:40PM EDT135.000.010.000.010.00-3535118.75%
IWM180525P001390002018-05-18 3:10PM EDT139.000.010.000.010.00-110559100.00%
IWM180525P001400002018-05-15 10:03AM EDT140.000.030.000.010.00-230696.88%
IWM180525P001410002018-05-10 1:26PM EDT141.000.040.020.040.00-90654111.72%
IWM180525P001420002018-05-10 10:06AM EDT142.000.050.030.040.00-140362108.59%
IWM180525P001430002018-05-17 1:36PM EDT143.000.010.010.020.00-2021693.75%
IWM180525P001435002018-05-14 10:04AM EDT143.500.030.040.05-0.03-50.00%1381104.69%
IWM180525P001440002018-05-21 9:44AM EDT144.000.010.000.010.00-428678.13%
IWM180525P001445002018-05-18 10:40AM EDT144.500.020.010.02-0.13-86.67%255785.94%
IWM180525P001450002018-05-24 3:36PM EDT145.000.010.000.010.00-1045375.00%
IWM180525P001455002018-05-09 11:45AM EDT145.500.110.050.060.00-110496.88%
IWM180525P001460002018-05-21 3:09PM EDT146.000.010.000.010.00-155868.75%
IWM180525P001465002018-05-16 1:15PM EDT146.500.040.010.020.00-114076.56%
IWM180525P001470002018-05-24 12:14PM EDT147.000.010.000.010.00-323265.63%
IWM180525P001475002018-05-24 3:36PM EDT147.500.010.000.010.00-1015262.50%
IWM180525P001480002018-05-21 2:17PM EDT148.000.010.000.010.00-3024462.50%
IWM180525P001485002018-05-24 10:22AM EDT148.500.010.000.010.00-329259.38%
IWM180525P001490002018-05-24 2:48PM EDT149.000.010.000.010.00-1051456.25%
IWM180525P001495002018-05-21 1:55PM EDT149.500.010.000.010.00-212354.69%
IWM180525P001500002018-05-23 12:18PM EDT150.000.010.000.010.00-610,20153.13%
IWM180525P001505002018-05-18 2:14PM EDT150.500.040.030.04-0.11-73.33%6225164.84%
IWM180525P001510002018-05-23 4:04PM EDT151.000.010.000.010.00-1095453.13%
IWM180525P001515002018-05-21 2:37PM EDT151.500.010.000.010.00-11064050.00%
IWM180525P001520002018-05-24 2:29PM EDT152.000.010.000.010.00-41,51248.44%
IWM180525P001525002018-05-23 4:04PM EDT152.500.010.000.010.00-146345.31%
IWM180525P001530002018-05-23 11:57AM EDT153.000.010.000.010.00-485243.75%
IWM180525P001535002018-05-24 10:34AM EDT153.500.010.000.010.00-1530941.41%
IWM180525P001540002018-05-22 3:18PM EDT154.000.010.000.010.00-712,04339.06%
IWM180525P001545002018-05-24 1:01PM EDT154.500.010.000.010.00-526836.72%
IWM180525P001550002018-05-23 11:47AM EDT155.000.010.000.010.00-3189834.38%
IWM180525P001555002018-05-23 11:57AM EDT155.500.010.000.010.00-414,06332.03%
IWM180525P001560002018-05-24 12:26PM EDT156.000.010.000.010.00-361,35529.69%
IWM180525P001565002018-05-24 10:02AM EDT156.500.010.000.010.00-696527.34%
IWM180525P001570002018-05-24 2:41PM EDT157.000.010.000.010.00-1256,12325.00%
IWM180525P001575002018-05-25 1:34PM EDT157.500.010.000.010.00-101,47522.66%
IWM180525P001580002018-05-24 4:13PM EDT158.000.010.000.010.00-2894,41219.92%
IWM180525P001585002018-05-25 12:15PM EDT158.500.010.000.010.00-271,64517.58%
IWM180525P001590002018-05-25 2:27PM EDT159.000.010.000.01-0.02-66.67%1308,43114.84%
IWM180525P001595002018-05-25 2:31PM EDT159.500.010.000.01-0.02-66.67%35013,32412.50%
IWM180525P001600002018-05-25 2:46PM EDT160.000.010.010.02-0.03-75.00%2,0419,95211.33%
IWM180525P001605002018-05-25 2:13PM EDT160.500.020.010.02-0.02-50.00%4401,8118.20%
IWM180525P001610002018-05-25 2:21PM EDT161.000.020.030.04-0.07-77.78%2,6653,6976.25%
IWM180525P001615002018-05-25 2:46PM EDT161.500.150.140.15-0.01-6.25%7,1364,1985.23%
IWM180525P001620002018-05-25 2:46PM EDT162.000.540.480.55+0.25+86.21%2,6557,1598.01%
IWM180525P001625002018-05-25 2:35PM EDT162.500.820.951.04+0.10+13.89%2564,83111.91%
IWM180525P001630002018-05-25 1:43PM EDT163.001.361.431.54+0.33+32.04%973,51715.72%
IWM180525P001635002018-05-25 1:42PM EDT163.501.871.942.04+0.47+33.57%2453019.34%
IWM180525P001640002018-05-25 2:33PM EDT164.002.302.412.54+0.35+17.95%4568722.66%
IWM180525P001645002018-05-25 1:49PM EDT164.502.852.943.01+0.52+22.32%157423.63%
IWM180525P001650002018-05-11 11:45PM EDT165.006.154.935.140.00-2288.09%
IWM180525P001655002018-05-25 2:51PM EDT165.504.153.904.070.00-1234.57%
IWM180525P001660002018-05-24 12:02PM EDT166.003.954.444.540.00-3335.35%
IWM180525P001665002018-05-18 11:48PM EDT166.504.344.634.840.00-550.00%
IWM180525P001670002018-05-25 2:36PM EDT167.005.025.455.540.00-20041.21%
IWM180525P001725002018-05-11 11:45PM EDT172.5013.0912.3712.590.00-2250152.25%
IWM180525P001825002018-05-23 10:28AM EDT182.5020.4120.6921.060.00-44121.48%
IWM180525P001850002018-05-18 11:48PM EDT185.0025.9223.1123.300.00-110.00%