IWM - iShares Russell 2000 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM181019C001000002018-10-16 2:48PM EDT100.0055.0253.5854.120.00-9.98%125467.58%
IWM181019C001050002018-10-16 2:48PM EDT105.0056.6848.4648.640.00-3.95%1119357.81%
IWM181019C001100002018-10-16 2:48PM EDT110.0042.1843.5544.150.00-8.52%16377.73%
IWM181019C001150002018-10-16 2:48PM EDT115.0056.6639.4840.030.00-2120428.13%
IWM181019C001200002018-10-16 2:48PM EDT120.0041.8433.3034.920.00-18.36%55323.05%
IWM181019C001220002018-10-16 2:48PM EDT122.0047.7032.5033.060.00-1010361.43%
IWM181019C001230002018-10-16 2:48PM EDT123.0048.4931.5231.940.00-103103348.14%
IWM181019C001240002018-10-16 2:48PM EDT124.0047.3230.5030.920.00-158158337.11%
IWM181019C001250002018-10-16 2:48PM EDT125.0045.6029.5130.060.00-10332.91%
IWM181019C001270002018-10-16 2:48PM EDT127.0044.5927.5227.960.00-8888310.74%
IWM181019C001300002018-10-19 1:23PM EDT130.0024.0122.7123.45-2.94-10.91%42155.47%
IWM181019C001320002018-10-16 2:48PM EDT132.0039.5522.5322.960.00-20263.87%
IWM181019C001330002018-10-16 2:48PM EDT133.0038.4821.5622.090.00-20259.18%
IWM181019C001350002018-10-16 2:48PM EDT135.0035.9719.5420.140.00-230241.02%
IWM181019C001360002018-10-16 2:48PM EDT136.0034.3418.5919.120.00-10232.32%
IWM181019C001380002018-10-16 2:48PM EDT138.0033.0016.5417.010.00-21208.98%
IWM181019C001390002018-10-16 2:48PM EDT139.0033.2015.5516.020.00-9595199.90%
IWM181019C001400002018-10-19 3:45PM EDT140.0013.3812.7713.45-1.84-12.09%6913394.14%
IWM181019C001410002018-10-16 2:48PM EDT141.0027.8513.6414.060.00-20183.79%
IWM181019C001430002018-10-16 2:48PM EDT143.0022.3111.6912.210.00+100.00%20168.55%
IWM181019C001435002018-10-16 2:48PM EDT143.5018.4611.2011.600.00+100.00%11161.33%
IWM181019C001440002018-10-19 12:40PM EDT144.009.568.719.45-0.59-5.81%1469.14%
IWM181019C001450002018-10-19 3:45PM EDT145.008.367.768.45-1.74-17.23%6224562.89%
IWM181019C001460002018-10-16 2:48PM EDT146.0024.198.809.340.00-100142.63%
IWM181019C001470002018-10-15 11:59AM EDT147.007.005.716.450.00-31650.39%
IWM181019C001475002018-10-19 11:32AM EDT147.507.235.305.95-3.27-31.14%4026647.07%
IWM181019C001480002018-10-19 3:55PM EDT148.005.354.755.44-2.15-28.67%123442.77%
IWM181019C001485002018-10-19 3:26PM EDT148.504.724.304.97-0.43-8.35%51342.38%
IWM181019C001490002018-10-19 3:53PM EDT149.004.403.844.48-1.55-26.05%536839.84%
IWM181019C001495002018-10-19 2:03PM EDT149.503.823.343.86-1.64-30.04%76012.50%
IWM181019C001500002018-10-19 3:57PM EDT150.003.302.843.28-1.91-36.66%733890.00%
IWM181019C001505002018-10-19 3:29PM EDT150.502.752.322.73-3.95-58.96%4900.00%
IWM181019C001510002018-10-19 3:44PM EDT151.002.351.842.29-3.94-62.64%7969710.00%
IWM181019C001515002018-10-19 10:33AM EDT151.504.231.391.89-1.52-26.43%652614.84%
IWM181019C001520002018-10-19 3:55PM EDT152.001.360.931.25-1.79-56.83%3981,1260.00%
IWM181019C001525002018-10-19 4:08PM EDT152.500.630.480.73-2.15-77.34%2871,0620.00%
IWM181019C001530002018-10-19 4:14PM EDT153.000.210.200.26-2.41-91.98%1,9402,0640.00%
IWM181019C001535002018-10-19 4:14PM EDT153.500.030.000.04-1.96-98.49%2,3431,6042.93%
IWM181019C001540002018-10-19 4:03PM EDT154.000.020.000.01-1.83-98.92%5,2886,1855.08%
IWM181019C001545002018-10-19 4:02PM EDT154.500.010.000.01-1.37-99.28%4,4782,7228.01%
IWM181019C001550002018-10-19 4:03PM EDT155.000.010.000.01-1.09-99.09%7,52317,02110.94%
IWM181019C001555002018-10-19 4:14PM EDT155.500.010.000.01-0.79-98.75%11,7414,74313.28%
IWM181019C001560002018-10-19 3:45PM EDT156.000.010.000.01-0.55-98.21%3,90115,16816.02%
IWM181019C001565002018-10-19 3:39PM EDT156.500.010.000.01-0.38-97.44%1,9393,17018.75%
IWM181019C001570002018-10-19 3:52PM EDT157.000.010.000.01-0.25-96.15%2,5106,73321.09%
IWM181019C001575002018-10-19 4:08PM EDT157.500.010.000.01-0.15-93.75%9614,54323.44%
IWM181019C001580002018-10-19 3:49PM EDT158.000.010.000.01-0.11-91.67%67210,70825.78%
IWM181019C001585002018-10-19 3:56PM EDT158.500.010.000.01-0.06-85.71%2433,23128.13%
IWM181019C001590002018-10-19 3:38PM EDT159.000.010.000.01-0.05-83.33%5429,46930.47%
IWM181019C001595002018-10-19 4:00PM EDT159.500.010.000.01-0.03-75.00%491,86232.81%
IWM181019C001600002018-10-19 3:31PM EDT160.000.010.000.01-0.03-75.00%1,27616,07035.16%
IWM181019C001605002018-10-19 12:05PM EDT160.500.020.000.010.00-1312,20237.50%
IWM181019C001610002018-10-19 3:42PM EDT161.000.010.000.01-0.01-50.00%14517,38139.06%
IWM181019C001615002018-10-19 9:43AM EDT161.500.010.000.01-0.01-50.00%46,07041.41%
IWM181019C001620002018-10-19 3:45PM EDT162.000.010.000.010.00-10111,04443.75%
IWM181019C001625002018-10-19 4:02PM EDT162.500.010.000.01-0.01-50.00%24,94845.31%
IWM181019C001630002018-10-19 10:26AM EDT163.000.010.000.01-0.01-50.00%44,71348.44%
IWM181019C001635002018-10-18 3:52PM EDT163.500.020.000.010.00-143,40850.00%
IWM181019C001640002018-10-19 10:33AM EDT164.000.010.000.010.00-46,16952.34%
IWM181019C001645002018-10-18 12:53PM EDT164.500.020.000.010.00-103,59450.00%
IWM181019C001650002018-10-19 3:33PM EDT165.000.010.000.010.00-618,27453.13%
IWM181019C001655002018-10-18 3:27PM EDT165.500.010.000.010.00-3593,34653.13%
IWM181019C001660002018-10-19 9:50AM EDT166.000.010.000.010.00-29,64456.25%
IWM181019C001665002018-10-18 12:43PM EDT166.500.010.000.010.00-27,81557.81%
IWM181019C001670002018-10-19 3:02PM EDT167.000.020.000.010.00-19,27159.38%
IWM181019C001675002018-10-18 11:18AM EDT167.500.020.000.010.00-2331,62862.50%
IWM181019C001680002018-10-18 11:28AM EDT168.000.010.000.010.00-2417,14862.50%
IWM181019C001685002018-10-18 10:45AM EDT168.500.010.000.010.00-335,75465.63%
IWM181019C001690002018-10-19 3:49PM EDT169.000.010.000.010.00-144,11167.19%
IWM181019C001695002018-10-18 11:53AM EDT169.500.010.000.010.00-12,57068.75%
IWM181019C001700002018-10-19 10:50AM EDT170.000.010.000.010.00-1730,57171.88%
IWM181019C001705002018-10-17 9:50AM EDT170.500.010.000.010.00-312,54571.88%
IWM181019C001710002018-10-19 3:23PM EDT171.000.010.000.010.00-11613,27575.00%
IWM181019C001715002018-10-16 4:01PM EDT171.500.010.000.010.00-1232,41275.00%
IWM181019C001720002018-10-19 2:42PM EDT172.000.010.000.010.00-826,96278.13%
IWM181019C001725002018-10-15 1:00PM EDT172.500.010.010.020.00-50.00%63,03289.06%
IWM181019C001730002018-10-18 1:26PM EDT173.000.010.010.020.00-50.00%37229,11392.19%
IWM181019C001735002018-10-16 3:38PM EDT173.500.010.000.010.00-10054484.38%
IWM181019C001740002018-10-18 1:39PM EDT174.000.010.010.020.00-100.00%38510,72395.31%
IWM181019C001745002018-10-16 2:48PM EDT174.500.010.010.020.00-50.00%73780596.88%
IWM181019C001750002018-10-19 1:45PM EDT175.000.010.000.010.00-847,85687.50%
IWM181019C001755002018-10-18 10:29AM EDT175.500.010.000.010.00-200.00%101590.63%
IWM181019C001760002018-10-19 10:05AM EDT176.000.010.000.010.00-219,53490.63%
IWM181019C001765002018-10-15 9:32AM EDT176.500.020.000.010.00-1321593.75%
IWM181019C001770002018-10-17 3:36PM EDT177.000.010.000.020.00+100.00%299,248103.13%
IWM181019C001775002018-10-16 2:48PM EDT177.500.010.010.010.00-2632103.13%
IWM181019C001780002018-10-16 3:20PM EDT178.000.010.000.010.00-7124,79098.44%
IWM181019C001785002018-10-16 2:48PM EDT178.500.010.010.010.00-100.00%22378107.81%
IWM181019C001790002018-10-16 1:59PM EDT179.000.010.000.010.00-50.00%16116,823103.13%
IWM181019C001795002018-10-16 2:48PM EDT179.500.010.000.010.00-100.00%2033103.13%
IWM181019C001800002018-10-15 11:24AM EDT180.000.010.000.010.00-883,774106.25%
IWM181019C001805002018-10-16 2:48PM EDT180.500.010.000.010.00-100.00%105196106.25%
IWM181019C001810002018-10-17 9:30AM EDT181.000.020.000.010.00-33,442109.38%
IWM181019C001820002018-10-17 12:09PM EDT182.000.010.000.010.00-6281,189112.50%
IWM181019C001830002018-10-16 11:48AM EDT183.000.010.000.010.00-100.00%1502,774115.63%
IWM181019C001840002018-10-16 2:48PM EDT184.000.010.000.010.00-4642118.75%
IWM181019C001850002018-10-15 11:53AM EDT185.000.010.000.010.00-33,725121.88%
IWM181019C001860002018-10-16 2:48PM EDT186.000.010.000.010.00-3161125.00%
IWM181019C001900002018-10-16 2:48PM EDT190.000.020.000.010.00+50.00%11,203137.50%
IWM181019C001950002018-10-16 2:48PM EDT195.000.010.000.010.00-1308150.00%
IWM181019C002000002018-10-16 2:48PM EDT200.000.010.000.010.00-100.00%12168.75%
IWM181019C002050002018-10-16 2:48PM EDT205.000.010.010.010.00+100.00%38190.63%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM181019P001415002018-10-19 5:25PM EDT141.500.010.000.010.00-7512956.25%