U.S. Markets close in 1 hr 7 mins

iShares Russell 2000 ETF (IWM)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
142.48-0.72 (-0.50%)
As of 2:53PM EDT. Market open.
People also watch
EEMEFASPYDIAMDY
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM170721C000800002017-07-19 10:30AM EDT80.0062.8062.3762.450.00-310.00%
IWM170721C000850002017-07-21 2:20PM EDT85.0057.8057.4357.510.00-31378.13%
IWM170721C000900002017-07-21 2:35PM EDT90.0052.7152.3952.460.00-110.00%
IWM170721C000950002017-07-07 11:55PM EDT95.0046.4843.7747.590.00-1600354.69%
IWM170721C001000002017-07-05 2:08PM EDT100.0041.4139.1542.470.00-2000.00%
IWM170721C001020002017-07-14 9:37AM EDT102.0039.4439.6940.091.483.90%440.00%
IWM170721C001050002017-07-05 2:08PM EDT105.0037.0534.2536.920.00-2000.00%
IWM170721C001060002017-06-16 11:46PM EDT106.0035.2334.3034.470.00-880.00%
IWM170721C001090002017-07-21 11:27AM EDT109.0033.7633.4333.542.678.59%2222175.00%
IWM170721C001100002017-07-05 2:08PM EDT110.0031.3829.7330.970.00-3200.00%
IWM170721C001120002017-07-05 2:19PM EDT112.0029.5127.7328.850.00-4000.00%
IWM170721C001130002017-06-20 1:43PM EDT113.0027.1926.8527.050.00-6100.00%
IWM170721C001140002017-06-13 3:53PM EDT114.0027.9126.2926.500.00-120.00%
IWM170721C001150002017-07-05 2:19PM EDT115.0026.4824.7526.110.00-2000.00%
IWM170721C001160002017-06-16 2:13PM EDT116.0023.7524.3224.513.1715.40%21320.00%
IWM170721C001170002017-07-05 2:20PM EDT117.0024.4822.1824.160.00-2000.00%
IWM170721C001180002017-07-05 2:20PM EDT118.0023.4721.3023.090.00-1400.00%
IWM170721C001190002017-06-30 12:33PM EDT119.0022.1121.5822.470.200.91%11360.00%
IWM170721C001200002017-07-21 12:57PM EDT120.0022.6522.3722.47-0.60-2.58%25630.00%
IWM170721C001210002017-07-10 10:20AM EDT121.0018.5319.1422.650.00-77272.46%
IWM170721C001220002017-07-05 1:22PM EDT122.0019.5618.2918.670.00-500.00%
IWM170721C001230002017-07-11 1:14PM EDT123.0017.0318.1819.020.00-110.00%
IWM170721C001240002017-07-20 10:19AM EDT124.0019.3018.3518.460.00-11030.00%
IWM170721C001250002017-07-21 2:00PM EDT125.0017.5917.3417.43-0.67-3.67%2490.00%
IWM170721C001260002017-07-21 9:31AM EDT126.0017.0016.3216.431.308.28%450.00%
IWM170721C001270002017-07-05 12:50PM EDT127.0014.2213.3113.710.00-2100.00%
IWM170721C001280002017-07-18 1:03PM EDT128.0013.4714.4314.540.00-101375.00%
IWM170721C001290002017-07-20 2:30PM EDT129.0014.4713.3713.470.00-196490.00%
IWM170721C001300002017-07-21 11:08AM EDT130.0012.5012.3812.47-0.67-5.09%28570.00%
IWM170721C001310002017-07-13 3:07PM EDT131.0010.2510.7211.080.00-20310.00%
IWM170721C001315002017-06-22 5:53PM EDT131.507.928.538.690.00-10200.00%
IWM170721C001320002017-07-19 10:30AM EDT132.0010.8210.3910.510.00-15068.75%
IWM170721C001325002017-06-22 5:53PM EDT132.507.397.577.750.00-17200.00%
IWM170721C001330002017-07-21 1:21PM EDT133.009.729.319.470.020.21%7340.00%
IWM170721C001335002017-07-10 1:05PM EDT133.507.528.248.600.00-880.00%
IWM170721C001340002017-07-20 2:40PM EDT134.009.408.338.450.00-77410.00%
IWM170721C001345002017-07-14 10:12AM EDT134.507.157.317.620.598.99%3003090.00%
IWM170721C001350002017-07-21 2:21PM EDT135.007.547.377.47-0.48-5.99%1085640.00%
IWM170721C001355002017-07-19 3:44PM EDT135.507.536.877.010.00-18348.05%
IWM170721C001360002017-07-21 2:22PM EDT136.006.496.366.51-0.57-8.07%2631544.92%
IWM170721C001365002017-07-19 9:31AM EDT136.505.725.936.060.00-1016150.39%
IWM170721C001370002017-07-21 1:32PM EDT137.005.625.445.54-0.76-11.91%343,89144.14%
IWM170721C001375002017-07-21 12:27PM EDT137.505.154.915.01-0.59-10.28%573835.94%
IWM170721C001380002017-07-21 2:18PM EDT138.004.494.444.56-0.99-18.07%19311,83839.84%
IWM170721C001385002017-07-21 2:32PM EDT138.504.013.944.050.266.93%1290135.16%
IWM170721C001390002017-07-21 2:31PM EDT139.003.483.443.57-0.76-17.92%46013,43333.59%
IWM170721C001395002017-07-21 1:55PM EDT139.503.072.933.06-0.65-17.47%172,17229.10%
IWM170721C001400002017-07-21 2:37PM EDT140.002.392.372.47-0.82-25.55%1,08923,0460.00%
IWM170721C001405002017-07-21 2:23PM EDT140.501.981.942.06-0.93-31.96%1723,35221.39%
IWM170721C001410002017-07-21 2:23PM EDT141.001.451.451.56-0.77-34.68%1,40325,95617.38%
IWM170721C001415002017-07-21 2:05PM EDT141.501.050.971.06-0.72-40.68%2973,53113.09%
IWM170721C001420002017-07-21 2:33PM EDT142.000.510.470.58-0.82-61.65%2,17317,3149.28%
IWM170721C001425002017-07-21 2:30PM EDT142.500.150.120.14-0.75-83.33%3,4514,1045.03%
IWM170721C001430002017-07-21 2:14PM EDT143.000.030.020.03-0.44-93.62%6,08421,4606.15%
IWM170721C001435002017-07-21 2:25PM EDT143.500.010.010.02-0.18-94.74%4,3954,6349.18%
IWM170721C001440002017-07-21 2:34PM EDT144.000.010.010.02-0.08-88.89%2,86735,19212.50%
IWM170721C001445002017-07-21 12:11PM EDT144.500.010.000.01-0.03-75.00%3432,71813.67%
IWM170721C001450002017-07-21 1:15PM EDT145.000.010.000.010.00-1,04751,27616.41%
IWM170721C001455002017-07-21 11:35AM EDT145.500.010.000.010.00-614,26319.53%
IWM170721C001460002017-07-21 12:53PM EDT146.000.010.000.010.00-1,43321,37021.88%
IWM170721C001465002017-07-20 1:30PM EDT146.500.010.000.010.00-83,47224.22%
IWM170721C001470002017-07-21 10:40AM EDT147.000.010.000.010.00-222,74027.34%
IWM170721C001475002017-07-19 1:52PM EDT147.500.010.000.010.00-192,86529.69%
IWM170721C001480002017-07-21 10:39AM EDT148.000.010.000.010.00-105,98332.03%
IWM170721C001485002017-07-14 11:07AM EDT148.500.010.000.01-0.01-50.00%1813534.38%
IWM170721C001490002017-07-14 3:52PM EDT149.000.010.000.010.00-272,38836.72%
IWM170721C001500002017-07-14 4:00PM EDT150.000.010.000.010.00-34,42742.19%
IWM170721C001510002017-07-07 3:56PM EDT151.000.010.000.030.00-1373,51353.91%
IWM170721C001520002017-07-12 1:42PM EDT152.000.010.000.010.00-61,95351.56%
IWM170721C001530002017-06-30 4:11PM EDT153.000.010.010.030.00-42,14360.94%
IWM170721C001540002017-06-29 3:06PM EDT154.000.010.000.030.00-21,01662.50%
IWM170721C001550002017-07-11 11:20AM EDT155.000.010.000.010.00-91,52059.38%
IWM170721C001560002017-06-19 10:44AM EDT156.000.010.000.03-0.01-50.00%326071.88%
IWM170721C001570002017-06-19 12:13PM EDT157.000.010.000.030.00-287676.56%
IWM170721C001580002017-06-26 9:43AM EDT158.000.010.000.02-0.02-66.67%1976.56%
IWM170721C001590002017-06-09 9:57AM EDT159.000.020.000.02-0.01-33.33%11281.25%
IWM170721C001600002017-06-27 2:16PM EDT160.000.010.000.010.00-211678.13%
IWM170721C001650002017-06-02 11:47PM EDT165.000.020.000.020.00-1072104.69%
IWM170721C001700002017-06-21 10:44AM EDT170.000.010.000.020.00-11125.00%
IWM170721C001800002017-06-02 11:47PM EDT180.000.010.000.020.00-2020159.38%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM170721P000800002017-06-09 10:55AM EDT80.000.010.000.01-0.01-50.00%244350.00%
IWM170721P000850002017-06-02 11:51PM EDT85.000.010.000.020.00-1175337.50%
IWM170721P000900002017-06-12 12:25PM EDT90.000.010.000.02-0.01-50.00%1274303.13%
IWM170721P000950002017-06-20 2:59PM EDT95.000.010.000.010.00-1001,069250.00%
IWM170721P001000002017-06-29 10:46AM EDT100.000.010.000.020.00-501,557237.50%
IWM170721P001010002017-06-23 2:59PM EDT101.000.010.000.02-0.01-50.00%20582231.25%
IWM170721P001020002017-06-23 2:50PM EDT102.000.010.000.02-0.01-50.00%5340225.00%
IWM170721P001030002017-07-06 10:35AM EDT103.000.010.000.020.00-7372218.75%
IWM170721P001040002017-06-19 10:46AM EDT104.000.020.010.03-0.01-33.33%32161229.69%
IWM170721P001050002017-06-29 9:34AM EDT105.000.010.000.020.00-5492206.25%
IWM170721P001060002017-06-26 3:14PM EDT106.000.010.000.02-0.01-50.00%51,044203.13%
IWM170721P001070002017-06-12 10:55AM EDT107.000.040.040.05-0.03-42.86%1189231.25%
IWM170721P001080002017-07-12 11:34AM EDT108.000.020.000.010.00-4536181.25%
IWM170721P001090002017-06-21 12:36PM EDT109.000.030.020.030.00-21,129203.13%
IWM170721P001100002017-07-06 3:32PM EDT110.000.020.000.020.00-311,130178.13%
IWM170721P001110002017-06-27 2:16PM EDT111.000.020.000.030.00-21,303181.25%
IWM170721P001120002017-07-07 12:56PM EDT112.000.010.000.02-0.03-75.00%51,995168.75%
IWM170721P001130002017-07-07 2:59PM EDT113.000.010.000.02-0.02-66.67%20166162.50%
IWM170721P001140002017-07-10 1:51PM EDT114.000.010.000.010.00-203,395143.75%
IWM170721P001150002017-07-11 9:30AM EDT115.000.020.000.010.00-16,435140.63%
IWM170721P001160002017-07-11 12:41PM EDT116.000.010.000.010.00-57,421137.50%
IWM170721P001170002017-07-14 2:17PM EDT117.000.010.000.010.00-503,209131.25%
IWM170721P001180002017-07-13 1:14PM EDT118.000.010.000.010.00-8026,326125.00%
IWM170721P001190002017-07-12 10:37AM EDT119.000.010.000.010.00-202,768118.75%
IWM170721P001200002017-07-13 12:41PM EDT120.000.010.000.010.00-1818,110115.63%
IWM170721P001210002017-07-13 12:40PM EDT121.000.010.000.010.00-6112,815109.38%
IWM170721P001220002017-07-14 2:55PM EDT122.000.010.000.020.00-1395,331112.50%
IWM170721P001225002017-07-14 11:51PM EDT122.500.020.000.020.00-750880109.38%
IWM170721P001230002017-07-13 2:59PM EDT123.000.010.000.020.00-2610,780106.25%
IWM170721P001240002017-07-14 11:53AM EDT124.000.010.010.02-0.01-50.00%105,645106.25%
IWM170721P001245002017-07-14 11:51PM EDT124.500.010.000.020.00-63029098.44%
IWM170721P001250002017-07-21 11:52AM EDT125.000.010.000.010.00-917,26890.63%
IWM170721P001255002017-07-14 11:51PM EDT125.500.010.000.020.00-375093.75%
IWM170721P001260002017-07-14 4:01PM EDT126.000.010.000.020.00-24847,46790.63%
IWM170721P001265002017-07-14 11:51PM EDT126.500.010.010.020.00-201,22592.19%
IWM170721P001270002017-07-20 9:33AM EDT127.000.010.000.010.00-19,93581.25%
IWM170721P001275002017-07-14 11:51PM EDT127.500.030.010.030.00-50060090.63%
IWM170721P001280002017-07-21 10:52AM EDT128.000.010.000.01-0.01-50.00%1929,31075.00%
IWM170721P001285002017-07-17 3:49PM EDT128.500.010.000.010.00-5681,31171.88%
IWM170721P001290002017-07-21 12:13PM EDT129.000.010.000.010.00-132,51368.75%
IWM170721P001295002017-07-17 3:48PM EDT129.500.010.000.010.00-1101,25167.19%
IWM170721P001300002017-07-21 11:00AM EDT130.000.020.000.010.01100.00%2560,51465.63%
IWM170721P001305002017-07-17 1:03PM EDT130.500.010.000.010.00-424362.50%
IWM170721P001310002017-07-21 10:52AM EDT131.000.010.000.010.00-234,59159.38%
IWM170721P001315002017-07-18 1:20PM EDT131.500.010.000.010.00-822,44857.81%
IWM170721P001320002017-07-21 10:33AM EDT132.000.010.000.010.00-1320,15454.69%
IWM170721P001325002017-07-21 10:23AM EDT132.500.010.000.010.00-33,62053.13%
IWM170721P001330002017-07-21 1:16PM EDT133.000.010.000.010.00-9244,58450.00%
IWM170721P001335002017-07-20 10:39AM EDT133.500.010.000.010.00-55,10051.56%
IWM170721P001340002017-07-21 11:56AM EDT134.000.010.000.01-0.01-50.00%15844,48349.22%
IWM170721P001345002017-07-21 10:23AM EDT134.500.010.000.010.00-32,14246.88%
IWM170721P001350002017-07-21 12:11PM EDT135.000.010.000.010.00-2972,75643.75%
IWM170721P001355002017-07-21 2:07PM EDT135.500.010.000.010.00-12,36240.63%
IWM170721P001360002017-07-21 1:44PM EDT136.000.010.000.010.00-2142,76638.28%
IWM170721P001365002017-07-21 11:55AM EDT136.500.010.000.010.00-12,96035.94%
IWM170721P001370002017-07-21 1:32PM EDT137.000.010.000.010.00-3549,27932.81%
IWM170721P001375002017-07-20 1:03PM EDT137.500.010.000.010.00-403,68630.47%
IWM170721P001380002017-07-21 11:26AM EDT138.000.010.000.010.00-1933,70228.13%
IWM170721P001385002017-07-20 12:12PM EDT138.500.010.000.010.00-1,0687,54925.00%
IWM170721P001390002017-07-21 1:48PM EDT139.000.010.000.01-0.01-50.00%15640,14522.27%
IWM170721P001395002017-07-21 2:26PM EDT139.500.010.000.010.00-25,53819.53%
IWM170721P001400002017-07-21 1:14PM EDT140.000.010.000.01-0.01-50.00%31548,21216.41%
IWM170721P001405002017-07-21 2:30PM EDT140.500.010.000.01-0.01-50.00%4333,75613.67%
IWM170721P001410002017-07-21 2:22PM EDT141.000.010.000.01-0.01-50.00%55818,98610.94%
IWM170721P001415002017-07-21 2:23PM EDT141.500.020.010.02-0.02-50.00%1,8507,1308.79%
IWM170721P001420002017-07-21 2:37PM EDT142.000.030.030.04-0.03-50.00%10,32919,0716.45%
IWM170721P001425002017-07-21 2:27PM EDT142.500.180.160.170.0880.00%7,3477,7145.37%
IWM170721P001430002017-07-21 2:30PM EDT143.000.560.490.570.31124.00%4,1835,6587.33%
IWM170721P001435002017-07-21 1:55PM EDT143.500.940.981.090.4488.00%5901,70812.79%
IWM170721P001440002017-07-21 2:09PM EDT144.001.451.541.640.6581.25%29310,09719.92%
IWM170721P001445002017-07-21 2:28PM EDT144.502.051.962.060.8064.00%9022317.97%
IWM170721P001450002017-07-21 2:04PM EDT145.002.502.462.550.6837.36%14527,74520.12%
IWM170721P001455002017-07-21 11:32AM EDT145.502.692.963.060.4821.72%207624.61%
IWM170721P001460002017-07-21 1:06PM EDT146.003.273.473.560.7228.24%1,0301,44127.74%
IWM170721P001465002017-07-21 10:52AM EDT146.503.903.964.060.6720.74%124330.86%
IWM170721P001470002017-07-20 10:16AM EDT147.003.784.544.640.00-2029542.77%
IWM170721P001480002017-07-21 11:54AM EDT148.005.295.465.560.6213.28%211539.84%
IWM170721P001485002017-06-22 5:58PM EDT148.509.188.959.310.00-21184.86%
IWM170721P001490002017-07-14 3:44PM EDT149.006.996.607.41-2.92-29.47%19082.23%
IWM170721P001500002017-07-21 12:41PM EDT150.007.347.477.56-0.06-0.81%769550.78%
IWM170721P001510002017-07-21 9:35AM EDT151.008.158.458.560.455.84%25756.25%
IWM170721P001520002017-07-07 11:48AM EDT152.008.959.469.560.00-316161.72%
IWM170721P001530002017-07-05 11:18AM EDT153.0012.3511.8914.460.00-981215.09%
IWM170721P001540002017-07-05 10:15AM EDT154.0013.7312.8915.480.00-456225.10%
IWM170721P001550002017-07-21 9:50AM EDT155.0011.8512.4612.56-3.97-25.09%11476.95%
IWM170721P001560002017-07-05 2:33PM EDT156.0015.1414.8816.250.00-3981217.19%
IWM170721P001570002017-06-02 11:51PM EDT157.0020.8816.9017.840.00-226260.35%
IWM170721P001580002017-07-05 11:14AM EDT158.0017.3116.7118.970.00-8191246.58%
IWM170721P001590002017-07-05 12:01PM EDT159.0018.8317.9620.220.00-3693266.02%
IWM170721P001600002017-06-29 12:59PM EDT160.0020.0718.1121.320.00-6873257.62%
IWM170721P001650002017-06-23 10:36AM EDT165.0025.0124.6924.87-0.47-1.84%2167299.80%
IWM170721P001700002017-07-05 12:24PM EDT170.0029.5727.7730.890.00-91,111312.30%
IWM170721P001750002017-07-05 3:59PM EDT175.0034.0533.9835.010.00-23168354.59%
IWM170721P001800002017-07-13 9:36AM EDT180.0038.8938.0838.210.00-5437287.70%
IWM170721P001850002017-07-21 9:38AM EDT185.0041.8042.4942.550.00-10370100.00%
IWM170721P001900002017-07-21 9:38AM EDT190.0046.8047.4647.530.00-4612190.63%