IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM171027C001150002017-10-23 6:48PM EDT115.0034.1033.3734.160.00-20124.41%
IWM171027C001200002017-10-23 3:21PM EDT120.0029.1028.3729.41-0.59-1.99%2172.66%
IWM171027C001250002017-09-25 3:25PM EDT125.0019.4524.9125.110.00-10125.29%
IWM171027C001300002017-10-23 11:24AM EDT130.0019.4318.4318.86-0.72-3.57%21380.00%
IWM171027C001330002017-09-15 11:49PM EDT133.009.0416.9217.110.00-100091.80%
IWM171027C001340002017-09-15 11:49PM EDT134.008.6015.9216.120.00-505087.70%
IWM171027C001350002017-10-13 11:47PM EDT135.0014.8214.9215.120.00-5583.45%
IWM171027C001360002017-10-06 11:44PM EDT136.0014.3013.9414.100.00-5579.20%
IWM171027C001365002017-09-25 9:44AM EDT136.508.2713.4313.620.00-6677.15%
IWM171027C001370002017-10-20 10:43AM EDT137.0013.0812.9413.13+0.27+2.11%1275.24%
IWM171027C001375002017-09-25 3:41PM EDT137.507.2212.4412.640.00-1173.19%
IWM171027C001380002017-10-20 10:05AM EDT138.0012.1611.9412.14+1.57+14.83%64771.05%
IWM171027C001385002017-10-02 3:59PM EDT138.5011.7011.4411.640.00-3368.85%
IWM171027C001390002017-10-20 3:28PM EDT139.0011.0310.9311.14+0.30+2.80%14366.55%
IWM171027C001395002017-10-03 12:36PM EDT139.5010.3510.4510.650.00-2764.65%
IWM171027C001400002017-10-23 11:24AM EDT140.009.448.149.14-0.85-8.26%93538.92%
IWM171027C001405002017-10-13 12:57PM EDT140.509.389.459.660.00-152560.30%
IWM171027C001410002017-10-23 1:12PM EDT141.008.497.697.89-0.71-7.72%478221.49%
IWM171027C001415002017-10-18 11:22AM EDT141.507.888.468.670.00-13756.01%
IWM171027C001420002017-10-23 2:34PM EDT142.007.156.696.91-1.02-12.48%238721.29%
IWM171027C001425002017-10-19 11:55AM EDT142.506.117.477.680.00-2028051.56%
IWM171027C001430002017-10-23 3:48PM EDT143.005.965.725.93-1.12-15.82%1026420.02%
IWM171027C001435002017-10-23 1:31PM EDT143.505.954.675.92-0.79-11.72%38333.79%
IWM171027C001440002017-10-23 3:22PM EDT144.005.144.694.94-0.85-14.19%1576717.68%
IWM171027C001445002017-10-19 2:20PM EDT144.504.685.485.700.00-223,94744.19%
IWM171027C001450002017-10-23 3:25PM EDT145.004.003.763.96-1.10-21.57%2238215.63%
IWM171027C001455002017-10-23 11:34AM EDT145.503.993.283.48-0.77-16.18%4242414.75%
IWM171027C001460002017-10-23 2:08PM EDT146.003.382.823.00-0.68-16.75%252,06313.72%
IWM171027C001465002017-10-23 3:15PM EDT146.502.742.362.55-0.89-24.52%41,38113.28%
IWM171027C001470002017-10-23 3:56PM EDT147.002.091.932.10-1.05-33.44%9970412.45%
IWM171027C001475002017-10-23 1:40PM EDT147.501.911.521.69-0.94-32.98%507912.01%
IWM171027C001480002017-10-23 4:06PM EDT148.001.281.171.26-0.87-40.47%7551,56110.74%
IWM171027C001485002017-10-23 4:00PM EDT148.500.960.830.93-0.86-47.25%5121,18010.52%
IWM171027C001490002017-10-23 4:14PM EDT149.000.620.590.64-0.76-55.07%3,3362,21610.11%
IWM171027C001495002017-10-23 4:13PM EDT149.500.370.380.42-0.65-63.73%11,5301,4499.91%
IWM171027C001500002017-10-23 4:13PM EDT150.000.260.240.27-0.53-67.09%17,31220,1989.94%
IWM171027C001505002017-10-23 3:53PM EDT150.500.170.150.17-0.38-69.09%5,1911,87110.06%
IWM171027C001510002017-10-23 4:13PM EDT151.000.100.090.11-0.22-68.75%3,34517,17110.40%
IWM171027C001515002017-10-23 3:59PM EDT151.500.070.060.07-0.17-70.83%1,38874210.74%
IWM171027C001520002017-10-23 3:37PM EDT152.000.050.040.05-0.09-64.29%5015,93111.33%
IWM171027C001525002017-10-23 3:17PM EDT152.500.030.030.04-0.06-66.67%1192,23312.11%
IWM171027C001530002017-10-23 3:01PM EDT153.000.030.020.04-0.03-50.00%775,98613.48%
IWM171027C001535002017-10-23 10:16AM EDT153.500.030.010.03-0.03-50.00%101,22714.06%
IWM171027C001540002017-10-23 12:59PM EDT154.000.020.010.03-0.03-60.00%151,28415.24%
IWM171027C001545002017-10-19 10:02AM EDT154.500.020.020.040.00-123017.29%
IWM171027C001550002017-10-23 3:42PM EDT155.000.010.010.020.00-66972816.60%
IWM171027C001555002017-10-23 6:48PM EDT155.500.010.000.010.00-230016.02%
IWM171027C001560002017-10-23 11:31AM EDT156.000.010.000.01-0.01-50.00%1306617.19%
IWM171027C001565002017-10-23 6:48PM EDT156.500.010.000.010.00-130017.97%
IWM171027C001570002017-10-23 6:48PM EDT157.000.020.000.010.00-4019.14%
IWM171027C001575002017-10-23 10:21AM EDT157.500.010.000.01-0.01-50.00%467120.31%
IWM171027C001600002017-10-20 3:57PM EDT160.000.010.010.020.00-2,50814227.34%
IWM171027C001625002017-10-16 9:48AM EDT162.500.010.000.02-0.01-50.00%114032.03%
IWM171027C001650002017-10-06 11:44PM EDT165.000.020.010.04-0.02-4440.63%
IWM171027C001675002017-10-06 11:44PM EDT167.500.010.000.020.00-47641.80%
IWM171027C001700002017-10-06 11:44PM EDT170.000.010.000.010.00-15142.97%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM171027P001100002017-09-29 1:58PM EDT110.000.010.000.030.00-27195.31%
IWM171027P001150002017-10-06 10:53AM EDT115.000.020.000.03+0.01+100.00%2715382.81%
IWM171027P001200002017-10-13 9:33AM EDT120.000.030.000.04+0.02+200.00%41,55772.66%
IWM171027P001250002017-10-20 10:12AM EDT125.000.010.000.010.00-118851.56%
IWM171027P001300002017-10-20 10:18AM EDT130.000.010.010.020.00-21,35447.66%
IWM171027P001330002017-10-20 1:13PM EDT133.000.010.000.02-0.01-50.00%1171,79040.63%
IWM171027P001335002017-10-16 11:17AM EDT133.500.070.040.06-0.02-22.22%13745.90%
IWM171027P001340002017-10-23 9:41AM EDT134.000.010.000.02-0.02-66.67%4031238.28%
IWM171027P001345002017-10-23 9:45AM EDT134.500.010.000.02-0.05-83.33%7037437.11%
IWM171027P001350002017-10-23 12:55PM EDT135.000.010.000.020.00-344835.94%
IWM171027P001355002017-10-23 3:23PM EDT135.500.020.010.02-0.02-50.00%43234.77%
IWM171027P001360002017-10-20 1:17PM EDT136.000.020.010.03-0.03-60.00%1320035.35%
IWM171027P001365002017-10-23 3:37PM EDT136.500.020.010.03-0.03-60.00%4821833.99%
IWM171027P001370002017-10-23 3:34PM EDT137.000.020.010.03-0.01-33.33%7953932.81%
IWM171027P001375002017-10-23 3:31PM EDT137.500.020.010.030.00-8948331.64%
IWM171027P001380002017-10-23 3:11PM EDT138.000.010.010.03-0.02-66.67%2776730.47%
IWM171027P001385002017-10-20 1:44PM EDT138.500.030.020.04-0.02-40.00%219630.47%
IWM171027P001390002017-10-20 1:31PM EDT139.000.020.020.04-0.04-66.67%799,11929.10%
IWM171027P001395002017-10-19 3:43PM EDT139.500.060.020.040.00-19934127.74%
IWM171027P001400002017-10-20 3:43PM EDT140.000.030.020.05-0.03-50.00%111,81227.54%
IWM171027P001405002017-10-23 2:32PM EDT140.500.030.030.04-0.04-57.14%6083325.20%
IWM171027P001410002017-10-23 3:57PM EDT141.000.040.030.050.00-783,38624.81%
IWM171027P001415002017-10-23 3:33PM EDT141.500.040.030.050.00-1310,28023.44%
IWM171027P001420002017-10-23 3:55PM EDT142.000.050.040.05+0.01+25.00%2324,69222.07%
IWM171027P001425002017-10-23 4:04PM EDT142.500.050.040.060.00-28584821.49%
IWM171027P001430002017-10-23 4:13PM EDT143.000.060.050.06+0.01+20.00%5310,20620.02%
IWM171027P001435002017-10-23 10:42AM EDT143.500.060.050.07+0.01+20.00%2483319.14%
IWM171027P001440002017-10-23 3:53PM EDT144.000.070.060.08+0.02+40.00%1795,04718.26%
IWM171027P001445002017-10-23 4:14PM EDT144.500.090.070.09+0.03+50.00%3713,37517.19%
IWM171027P001450002017-10-23 3:58PM EDT145.000.100.090.10+0.03+42.86%16310,57416.02%
IWM171027P001455002017-10-23 3:26PM EDT145.500.120.110.13+0.04+50.00%10511,39215.43%
IWM171027P001460002017-10-23 3:58PM EDT146.000.140.130.16+0.04+40.00%43014,41314.60%
IWM171027P001465002017-10-23 3:37PM EDT146.500.190.180.20+0.08+72.73%58110,66713.77%
IWM171027P001470002017-10-23 4:14PM EDT147.000.260.240.27+0.13+100.00%1,22216,27113.28%
IWM171027P001475002017-10-23 4:14PM EDT147.500.330.320.36+0.16+94.12%4,4563,20912.75%
IWM171027P001480002017-10-23 3:59PM EDT148.000.420.440.49+0.22+110.00%4,59524,14612.35%
IWM171027P001485002017-10-23 4:14PM EDT148.500.670.600.67+0.37+123.33%4,57412,86112.13%
IWM171027P001490002017-10-23 4:14PM EDT149.000.850.810.93+0.45+112.50%15,78023,12112.43%
IWM171027P001495002017-10-23 3:59PM EDT149.501.071.081.21+0.52+94.55%1,8262,43512.33%
IWM171027P001500002017-10-23 4:12PM EDT150.001.501.411.55+0.73+94.81%2,5445,31512.48%
IWM171027P001505002017-10-23 3:48PM EDT150.501.721.811.98+0.75+77.32%42042613.62%
IWM171027P001510002017-10-23 4:08PM EDT151.002.302.252.42+0.99+75.57%21578414.58%
IWM171027P001515002017-10-23 3:36PM EDT151.502.742.712.90+1.04+61.18%722816.11%
IWM171027P001520002017-10-23 3:18PM EDT152.002.953.193.39+0.79+36.57%3259917.77%
IWM171027P001525002017-10-18 10:20AM EDT152.503.302.472.680.00-10250.00%
IWM171027P001530002017-10-23 2:25PM EDT153.003.894.174.37+0.86+28.38%2011,01720.80%
IWM171027P001535002017-10-06 11:46PM EDT153.503.923.433.650.00-440.00%
IWM171027P001540002017-10-20 3:48PM EDT154.004.093.924.14-1.54-27.35%5110.00%
IWM171027P001545002017-10-13 11:49PM EDT154.504.794.424.630.00-320.00%
IWM171027P001550002017-10-13 2:46PM EDT155.005.524.915.120.00-15160.00%
IWM171027P001560002017-10-18 9:34AM EDT156.006.435.916.110.00-210.00%
IWM171027P001575002017-10-02 3:59PM EDT157.507.637.427.610.00-100.00%
IWM171027P001600002017-09-29 11:54PM EDT160.0011.859.9210.110.00-100.00%
IWM171027P001650002017-10-18 9:54AM EDT165.0015.4813.2716.320.00-4052.64%
IWM171027P001725002017-10-23 6:38PM EDT172.5022.6923.3224.320.00-1070.12%
IWM171027P001750002017-10-23 6:38PM EDT175.0025.7625.8226.820.00-1075.59%
IWM171027P001775002017-10-23 6:38PM EDT177.5028.2628.2229.290.00-2075.59%