IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM180427C001150002018-04-04 4:31PM EDT115.0034.0235.4335.720.00-420.00%
IWM180427C001200002018-04-16 9:42AM EDT120.0034.2534.1337.110.00-1183.79%
IWM180427C001300002018-04-16 3:17PM EDT130.0025.5724.1127.130.00-2860.55%
IWM180427C001350002018-04-16 9:33AM EDT135.0019.7019.1522.130.00-23551.37%
IWM180427C001400002018-04-20 10:21AM EDT140.0015.9615.5615.80+3.86+31.90%162348.54%
IWM180427C001430002018-04-17 10:15AM EDT143.0013.5311.1414.170.00-21271.44%
IWM180427C001440002018-04-16 3:13PM EDT144.0011.7410.1513.170.00-118967.72%
IWM180427C001450002018-04-12 9:48AM EDT145.009.959.229.520.00-21320.00%
IWM180427C001455002018-04-05 9:30AM EDT145.508.276.096.350.00-13360.00%
IWM180427C001460002018-04-20 10:26AM EDT146.0010.109.409.95+1.53+17.85%114336.96%
IWM180427C001465002018-04-03 1:36PM EDT146.504.945.385.540.00-51480.00%
IWM180427C001470002018-04-17 10:16AM EDT147.009.658.438.970.00-25334.52%
IWM180427C001475002018-04-11 11:56AM EDT147.507.316.857.160.00-11670.00%
IWM180427C001480002018-04-17 10:30AM EDT148.008.787.507.990.00-17631.98%
IWM180427C001485002018-04-17 9:45AM EDT148.508.006.977.490.00-131730.47%
IWM180427C001490002018-04-17 1:05PM EDT149.008.196.517.000.00-4501,04929.10%
IWM180427C001495002018-04-16 1:12PM EDT149.506.526.036.520.00-1139127.98%
IWM180427C001500002018-04-20 2:38PM EDT150.005.915.685.94-0.86-12.70%4685624.76%
IWM180427C001505002018-04-16 3:44PM EDT150.505.525.155.560.00-211825.51%
IWM180427C001510002018-04-20 12:32PM EDT151.005.144.705.09-0.64-11.07%516724.37%
IWM180427C001515002018-04-20 3:52PM EDT151.504.294.264.63+0.01+0.23%835623.34%
IWM180427C001520002018-04-20 3:09PM EDT152.003.723.894.10-1.25-25.15%3680621.09%
IWM180427C001525002018-04-20 3:41PM EDT152.503.533.503.66-0.92-20.67%271,03720.24%
IWM180427C001530002018-04-20 4:00PM EDT153.003.193.093.24-0.64-16.71%63393419.51%
IWM180427C001535002018-04-20 3:26PM EDT153.502.682.692.84-0.61-18.54%11463218.87%
IWM180427C001540002018-04-20 3:32PM EDT154.002.262.322.46-0.79-25.90%18081718.29%
IWM180427C001545002018-04-20 3:59PM EDT154.501.981.992.09-0.39-16.46%39472417.60%
IWM180427C001550002018-04-20 4:04PM EDT155.001.741.661.76-0.58-25.00%2,9322,89417.12%
IWM180427C001555002018-04-20 4:14PM EDT155.501.371.351.45-0.43-23.89%1,3311,02016.58%
IWM180427C001560002018-04-20 4:13PM EDT156.001.121.091.14-0.52-31.71%1,4831,63215.72%
IWM180427C001565002018-04-20 4:13PM EDT156.500.890.860.90-0.46-34.07%1,04278815.33%
IWM180427C001570002018-04-20 4:13PM EDT157.000.700.650.69-0.34-32.69%5,9861,23914.92%
IWM180427C001575002018-04-20 4:10PM EDT157.500.530.480.52-0.30-36.14%1,98968714.60%
IWM180427C001580002018-04-20 3:59PM EDT158.000.360.340.38-0.25-40.98%3,9527,08214.31%
IWM180427C001585002018-04-20 4:09PM EDT158.500.260.240.27-0.21-44.68%5341,08814.01%
IWM180427C001590002018-04-20 4:13PM EDT159.000.160.160.19-0.25-60.98%4642,10413.87%
IWM180427C001595002018-04-20 4:09PM EDT159.500.110.110.13-0.15-57.69%2161,59913.72%
IWM180427C001600002018-04-20 4:06PM EDT160.000.090.070.09-0.07-43.75%2,53023,95613.67%
IWM180427C001605002018-04-20 3:56PM EDT160.500.050.050.07-0.10-66.67%1,0521,03114.06%
IWM180427C001610002018-04-20 3:54PM EDT161.000.040.030.05-0.06-60.00%6113,24414.16%
IWM180427C001615002018-04-20 4:10PM EDT161.500.030.020.04-0.07-70.00%27328714.65%
IWM180427C001620002018-04-20 3:55PM EDT162.000.010.010.03-0.06-85.71%19841014.84%
IWM180427C001625002018-04-20 3:59PM EDT162.500.010.010.02-0.08-88.89%288814.84%
IWM180427C001630002018-04-20 4:13PM EDT163.000.010.000.02-0.03-75.00%3136915.82%
IWM180427C001635002018-04-20 11:57PM EDT163.500.010.000.020.00-699016.60%
IWM180427C001640002018-04-20 3:23PM EDT164.000.010.000.02-0.02-66.67%288817.58%
IWM180427C001645002018-04-20 11:57PM EDT164.500.010.000.020.00-20018.36%
IWM180427C001650002018-04-20 3:20PM EDT165.000.010.000.02-0.01-50.00%321919.14%
IWM180427C001660002018-04-19 3:21PM EDT166.000.020.010.020.00-3527120.90%
IWM180427C001670002018-04-12 10:10AM EDT167.000.010.000.010.00-15820.70%
IWM180427C001675002018-04-12 1:18PM EDT167.500.010.000.010.00-11921.49%
IWM180427C001700002018-04-13 11:39AM EDT170.000.010.000.010.00-527625.00%
IWM180427C001725002018-04-03 1:46PM EDT172.500.010.000.040.00-1734.18%
IWM180427C001750002018-04-05 9:58AM EDT175.000.010.000.010.00-11118332.42%
IWM180427C001775002018-03-16 3:50PM EDT177.500.020.000.100.00-1148.24%
IWM180427C001800002018-03-10 12:44AM EDT180.000.030.000.070.00-2449.61%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM180427P001100002018-04-11 10:06AM EDT110.000.010.000.010.00-16084881.25%
IWM180427P001150002018-04-12 1:15PM EDT115.000.010.000.010.00-16022171.88%
IWM180427P001200002018-04-13 3:31PM EDT120.000.010.000.02-0.13-92.86%33820967.19%
IWM180427P001250002018-04-13 3:34PM EDT125.000.020.010.030.00-16037161.72%
IWM180427P001300002018-04-20 11:30AM EDT130.000.010.000.010.00-11,44348.44%
IWM180427P001350002018-04-19 3:44PM EDT135.000.030.010.020.00-671,46941.80%
IWM180427P001400002018-04-20 3:30PM EDT140.000.030.020.03-0.01-25.00%2,3751,24833.99%
IWM180427P001410002018-04-20 11:44PM EDT141.000.050.020.040.00-57525033.20%
IWM180427P001415002018-04-13 11:58PM EDT141.500.110.100.120.00-50038.48%
IWM180427P001420002018-04-20 4:03PM EDT142.000.040.030.04-0.02-33.33%2240731.25%
IWM180427P001425002018-04-20 11:08AM EDT142.500.070.030.05-0.03-30.00%50425331.06%
IWM180427P001430002018-04-19 10:52AM EDT143.000.060.030.050.00-1038130.08%
IWM180427P001440002018-04-20 3:30PM EDT144.000.070.040.050.00-29126327.93%
IWM180427P001445002018-04-20 11:44PM EDT144.500.090.040.060.00-237027.74%
IWM180427P001450002018-04-20 4:04PM EDT145.000.060.050.06-0.03-33.33%1324,50126.56%
IWM180427P001455002018-04-20 12:30PM EDT145.500.110.050.07-0.05-31.25%11,64326.17%
IWM180427P001460002018-04-20 3:55PM EDT146.000.080.060.08-0.02-20.00%6596,65025.68%
IWM180427P001465002018-04-20 1:22PM EDT146.500.120.070.08-0.03-20.00%3033324.51%
IWM180427P001470002018-04-20 3:08PM EDT147.000.140.070.09+0.01+7.69%1162,90923.93%
IWM180427P001475002018-04-20 12:32PM EDT147.500.150.080.10+0.05+50.00%1012023.24%
IWM180427P001480002018-04-20 4:00PM EDT148.000.100.100.12-0.04-28.57%1,1374,12622.85%
IWM180427P001485002018-04-20 3:07PM EDT148.500.180.110.13-0.02-10.00%12619422.07%
IWM180427P001490002018-04-20 3:55PM EDT149.000.150.130.15-0.03-16.67%5,8412,34521.49%
IWM180427P001495002018-04-20 4:03PM EDT149.500.160.150.17+0.01+6.67%1392,15220.80%
IWM180427P001500002018-04-20 4:10PM EDT150.000.190.180.20-0.03-13.64%3,6521,95120.31%
IWM180427P001505002018-04-20 3:38PM EDT150.500.270.210.23+0.04+17.39%522,01219.73%
IWM180427P001510002018-04-20 4:03PM EDT151.000.250.240.27+0.04+19.05%9212,94419.19%
IWM180427P001515002018-04-20 4:09PM EDT151.500.300.290.32+0.02+7.14%2949818.70%
IWM180427P001520002018-04-20 3:55PM EDT152.000.410.350.39+0.12+41.38%3,2951,92718.41%
IWM180427P001525002018-04-20 4:09PM EDT152.500.450.430.46+0.07+18.42%29484017.90%
IWM180427P001530002018-04-20 4:13PM EDT153.000.510.510.53+0.01+2.00%1,0262,17917.19%
IWM180427P001535002018-04-20 3:44PM EDT153.500.720.620.65+0.22+44.00%3511,87216.99%
IWM180427P001540002018-04-20 4:00PM EDT154.000.780.750.78+0.19+32.20%5,2887,10916.65%
IWM180427P001545002018-04-20 3:59PM EDT154.500.950.890.93+0.28+41.79%1,30362716.26%
IWM180427P001550002018-04-20 4:12PM EDT155.001.051.061.10+0.19+22.09%7,1826,89015.82%
IWM180427P001555002018-04-20 4:04PM EDT155.501.241.261.30+0.28+29.17%2,9321,06615.43%
IWM180427P001560002018-04-20 4:13PM EDT156.001.511.461.53+0.33+27.97%11,4598,10915.02%
IWM180427P001565002018-04-20 3:52PM EDT156.501.941.711.81+0.54+38.57%1,11481514.84%
IWM180427P001570002018-04-20 4:05PM EDT157.002.031.992.11+0.41+25.31%1,1271,40514.53%
IWM180427P001575002018-04-20 3:58PM EDT157.502.502.302.45+0.87+53.37%3581,74114.33%
IWM180427P001580002018-04-20 3:59PM EDT158.002.782.642.84+0.65+30.52%1022,11414.45%
IWM180427P001585002018-04-19 3:34PM EDT158.502.603.033.240.00-5325514.41%
IWM180427P001590002018-04-20 3:51PM EDT159.003.773.433.69+0.88+30.45%281,14214.92%
IWM180427P001595002018-04-16 10:44AM EDT159.504.763.774.250.00-124217.55%
IWM180427P001600002018-04-20 2:52PM EDT160.004.504.224.58+0.84+22.95%1115614.94%
IWM180427P001605002018-03-19 10:14AM EDT160.505.309.9310.780.00-14387.40%
IWM180427P001610002018-04-20 10:40AM EDT161.004.655.285.51+0.05+1.09%205514.75%
IWM180427P001615002018-04-04 12:11PM EDT161.5010.9410.8411.14+5.81+113.26%22287.40%
IWM180427P001620002018-04-12 10:28AM EDT162.007.197.768.060.00-161046.09%
IWM180427P001630002018-04-17 3:20PM EDT163.005.515.928.890.00-1447.10%
IWM180427P001640002018-03-13 4:53PM EDT164.006.3913.1014.070.00-303098.85%
IWM180427P001650002018-04-19 1:08PM EDT165.009.009.279.550.00-31225.00%
IWM180427P001670002018-03-15 4:55PM EDT167.009.8214.0518.720.00-62107.81%
IWM180427P001750002018-04-20 11:44PM EDT175.0018.9719.3519.500.00-11039.45%
IWM180427P001775002018-04-20 11:44PM EDT177.5021.4521.8522.000.00-1143.56%
IWM180427P001800002018-04-20 11:44PM EDT180.0025.4624.3524.520.00-1149.61%
IWM180427P001825002018-04-20 11:44PM EDT182.5026.4526.8527.000.00-1151.17%