U.S. Markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
143.860+0.480 (+0.335%)
At close: 4:00PM EDT

144.020 +0.16 (0.11%)
After hours: 4:11PM EDT

People also watch
EEMEFASPYDIAMDY
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM170922C001200002017-09-19 9:45AM EDT120.0023.3423.6624.020.00-23107.81%
IWM170922C001250002017-09-14 2:25PM EDT125.0016.7617.2618.020.00-51100.00%
IWM170922C001270002017-09-20 2:31PM EDT127.0016.5916.6717.06+4.40+36.10%7750.00%
IWM170922C001290002017-09-11 3:29PM EDT129.0011.8413.2514.020.00-220.00%
IWM170922C001300002017-09-20 1:26PM EDT130.0013.8613.6714.03+0.43+3.20%22567.38%
IWM170922C001310002017-09-18 9:35AM EDT131.0011.9412.7113.320.00-41362.11%
IWM170922C001320002017-09-15 12:12PM EDT132.0010.0810.5110.81+0.15+1.51%3620.00%
IWM170922C001325002017-09-13 9:30AM EDT132.508.7810.0210.310.00-1350.00%
IWM170922C001335002017-09-18 12:41PM EDT133.509.9810.2110.530.00-54052.93%
IWM170922C001340002017-09-19 2:49PM EDT134.009.459.6810.030.00-14550.78%
IWM170922C001345002017-09-13 9:30AM EDT134.506.988.038.330.00-3110.00%
IWM170922C001350002017-09-18 12:41PM EDT135.008.508.709.100.00-2612150.49%
IWM170922C001355002017-09-19 11:00AM EDT135.507.818.218.430.00-1012037.11%
IWM170922C001360002017-09-20 2:01PM EDT136.007.867.717.96+0.54+7.38%936137.70%
IWM170922C001370002017-09-20 11:38AM EDT137.006.716.716.95+0.19+2.91%931,98733.01%
IWM170922C001375002017-09-20 3:45PM EDT137.506.186.216.48+0.37+6.37%192,67833.01%
IWM170922C001380002017-09-20 3:12PM EDT138.005.975.735.98+0.68+12.85%141730.86%
IWM170922C001385002017-09-20 3:45PM EDT138.505.205.195.54+0.25+5.05%141,28631.84%
IWM170922C001390002017-09-20 3:25PM EDT139.004.944.834.98+0.56+12.79%121,36226.66%
IWM170922C001395002017-09-20 2:52PM EDT139.504.414.244.40+0.59+15.45%501,08919.34%
IWM170922C001400002017-09-20 3:43PM EDT140.003.623.713.92+0.09+2.55%60112,82218.95%
IWM170922C001405002017-09-20 3:27PM EDT140.503.353.243.50+0.48+16.72%462,35221.00%
IWM170922C001410002017-09-20 2:24PM EDT141.002.542.803.00+0.09+3.67%811,49918.70%
IWM170922C001415002017-09-20 2:58PM EDT141.502.582.252.50+0.75+40.98%681,23016.31%
IWM170922C001420002017-09-20 3:28PM EDT142.001.921.902.04+0.39+25.49%2613,99015.14%
IWM170922C001425002017-09-20 3:50PM EDT142.501.511.431.58+0.39+34.82%2752,79413.53%
IWM170922C001430002017-09-20 3:44PM EDT143.000.921.101.15+0.17+22.67%5092,61812.11%
IWM170922C001435002017-09-20 3:46PM EDT143.500.660.720.74+0.26+65.00%1,5075,30710.40%
IWM170922C001440002017-09-20 3:46PM EDT144.000.390.430.44+0.14+56.00%3,7474,4239.72%
IWM170922C001445002017-09-20 3:54PM EDT144.500.200.220.24+0.08+66.67%3,4053,2279.52%
IWM170922C001450002017-09-20 3:50PM EDT145.000.110.110.12+0.05+83.33%1,7543,0509.47%
IWM170922C001455002017-09-20 3:45PM EDT145.500.060.060.07+0.01+20.00%1,3651,09810.16%
IWM170922C001460002017-09-20 3:42PM EDT146.000.040.040.05-0.01-20.00%40879011.33%
IWM170922C001465002017-09-20 3:42PM EDT146.500.030.030.04+0.01+50.00%46040512.70%
IWM170922C001470002017-09-20 11:26AM EDT147.000.020.020.030.00-302,22513.67%
IWM170922C001475002017-09-19 10:38AM EDT147.500.020.010.020.00-7063914.45%
IWM170922C001480002017-09-20 11:32AM EDT148.000.010.000.020.00-483216.02%
IWM170922C001485002017-09-20 3:47PM EDT148.500.010.000.020.00-81017.58%
IWM170922C001490002017-09-20 3:47PM EDT149.000.020.000.010.00-96293717.19%
IWM170922C001500002017-09-07 2:21PM EDT150.000.010.000.010.00-96620.31%
IWM170922C001550002017-09-14 11:25AM EDT155.000.010.000.010.00-52133.59%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM170922P001050002017-08-22 3:56PM EDT105.000.020.000.020.00-848123.44%
IWM170922P001100002017-09-01 2:29PM EDT110.000.010.000.020.00-80544106.25%
IWM170922P001150002017-09-07 10:25AM EDT115.000.010.000.030.00-14428293.75%
IWM170922P001200002017-09-12 3:50PM EDT120.000.010.000.010.00-4631,32868.75%
IWM170922P001250002017-09-18 12:17PM EDT125.000.020.000.010.00-203,61154.69%
IWM170922P001255002017-09-15 10:51AM EDT125.500.010.000.01-0.02-66.67%5031653.13%
IWM170922P001260002017-09-15 10:51AM EDT126.000.010.000.01-0.02-66.67%2119953.13%
IWM170922P001265002017-09-15 10:49AM EDT126.500.010.000.010.00-536750.00%
IWM170922P001270002017-09-15 11:01AM EDT127.000.010.000.02-0.01-50.00%1019253.13%
IWM170922P001275002017-09-15 1:34PM EDT127.500.020.000.02-0.02-50.00%20037551.56%
IWM170922P001280002017-09-15 3:20PM EDT128.000.010.000.02-0.01-50.00%4070350.00%
IWM170922P001285002017-09-15 3:37PM EDT128.500.010.000.02-0.04-80.00%2066852.73%
IWM170922P001290002017-09-15 3:45PM EDT129.000.010.000.02-0.03-75.00%5259051.17%
IWM170922P001295002017-09-15 3:44PM EDT129.500.010.000.02-0.04-80.00%4074649.61%
IWM170922P001300002017-09-18 3:39PM EDT130.000.010.000.010.00-10979343.75%
IWM170922P001305002017-09-19 9:40AM EDT130.500.010.000.010.00-3025842.19%
IWM170922P001310002017-09-15 3:07PM EDT131.000.010.000.02-0.02-66.67%101,64644.53%
IWM170922P001315002017-09-20 3:43PM EDT131.500.010.000.010.00-24139.84%
IWM170922P001320002017-09-20 2:39PM EDT132.000.020.000.01+0.01+100.00%203,49938.28%
IWM170922P001325002017-09-19 2:29PM EDT132.500.010.000.010.00-832,54336.72%
IWM170922P001330002017-09-19 12:32PM EDT133.000.010.000.020.00-451,23538.28%
IWM170922P001335002017-09-20 10:00AM EDT133.500.010.000.010.00-282,90033.59%
IWM170922P001340002017-09-20 12:19PM EDT134.000.010.010.020.00-1083,61635.16%
IWM170922P001345002017-09-20 11:03AM EDT134.500.010.010.02-0.01-50.00%156,06733.59%
IWM170922P001350002017-09-20 3:50PM EDT135.000.020.010.020.00-235,53832.03%
IWM170922P001355002017-09-20 2:45PM EDT135.500.020.010.020.00-12,27930.47%
IWM170922P001360002017-09-20 2:11PM EDT136.000.020.010.020.00-573,24828.91%
IWM170922P001365002017-09-20 2:12PM EDT136.500.020.010.020.00-60230,29426.95%
IWM170922P001370002017-09-20 3:30PM EDT137.000.020.010.02-0.01-33.33%6135,32825.39%
IWM170922P001375002017-09-20 2:11PM EDT137.500.030.020.030.00-63,79325.39%
IWM170922P001380002017-09-20 3:48PM EDT138.000.020.020.03-0.01-33.33%61131,97423.63%
IWM170922P001385002017-09-20 2:59PM EDT138.500.030.020.03-0.01-25.00%697,25321.88%
IWM170922P001390002017-09-20 2:38PM EDT139.000.040.030.04-0.01-20.00%222,35021.29%
IWM170922P001395002017-09-20 3:25PM EDT139.500.040.030.04-0.01-20.00%301,07619.34%
IWM170922P001400002017-09-20 3:47PM EDT140.000.050.040.05-0.01-16.67%10,7415,13318.36%
IWM170922P001405002017-09-20 3:27PM EDT140.500.060.050.06-0.01-14.29%384,65016.99%
IWM170922P001410002017-09-20 3:50PM EDT141.000.070.060.07-0.02-22.22%8073,20015.53%
IWM170922P001415002017-09-20 3:51PM EDT141.500.080.080.09-0.04-33.33%1,4702,12914.36%
IWM170922P001420002017-09-20 3:50PM EDT142.000.120.110.12-0.04-25.00%4,46011,41513.18%
IWM170922P001425002017-09-20 3:50PM EDT142.500.150.160.17-0.08-34.78%23,0272,22912.16%
IWM170922P001430002017-09-20 3:49PM EDT143.000.250.230.25-0.06-19.35%5,7207,16811.23%
IWM170922P001435002017-09-20 3:53PM EDT143.500.360.350.37-0.16-30.77%6,2752,88210.21%
IWM170922P001440002017-09-20 3:54PM EDT144.000.590.530.54-0.33-35.87%8,3478268.96%
IWM170922P001445002017-09-20 3:46PM EDT144.500.970.810.99-0.33-25.38%32021511.87%
IWM170922P001450002017-09-20 3:35PM EDT145.001.221.191.44-0.59-32.60%1771,26314.06%
IWM170922P001455002017-09-20 3:48PM EDT145.501.881.591.890.00-83015.72%
IWM170922P001470002017-09-20 11:41AM EDT147.003.303.073.32-3.41-50.82%15121.09%
IWM170922P001475002017-09-11 11:13AM EDT147.507.214.495.260.00-11050.68%
IWM170922P001490002017-09-20 3:48PM EDT149.005.724.955.300.00-774128.91%
IWM170922P001500002017-09-20 3:45PM EDT150.006.366.076.16-0.36-5.36%22722.27%
IWM170922P001550002017-09-18 1:05PM EDT155.0011.3511.0611.150.00-32233.59%