U.S. Markets closed

iShares Trust - iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
134.89-0.04 (-0.03%)
At close: 4:00PM EDT
People also watch
EEMEFASPYDIAMDY
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM170825C001100002017-07-21 11:44PM EDT110.0032.7632.3232.800.00-12211279.44%
IWM170825C001150002017-07-26 2:01PM EDT115.0028.6626.9727.350.00-2346239.09%
IWM170825C001200002017-07-24 12:24PM EDT120.0022.4222.0322.400.00-4320207.67%
IWM170825C001250002017-08-17 2:05PM EDT125.0011.269.8110.290.00-520347.51%
IWM170825C001265002017-08-18 11:55PM EDT126.508.158.358.820.00-5042.87%
IWM170825C001285002017-08-18 11:55PM EDT128.506.586.426.750.00-1033.35%
IWM170825C001290002017-08-18 11:55PM EDT129.009.025.936.260.00-5531.74%
IWM170825C001300002017-08-18 3:53PM EDT130.005.164.995.29+0.09+1.78%2803228.61%
IWM170825C001305002017-08-18 11:55PM EDT130.506.844.554.830.00-272727.54%
IWM170825C001310002017-08-18 11:16AM EDT131.003.994.104.36-3.07-43.48%511026.12%
IWM170825C001320002017-08-18 1:15PM EDT132.003.603.193.47-1.81-33.46%887423.93%
IWM170825C001325002017-08-18 11:55PM EDT132.502.852.773.020.00-40022.51%
IWM170825C001330002017-08-18 11:55PM EDT133.002.502.442.560.00-31928720.70%
IWM170825C001335002017-08-18 12:41PM EDT133.502.352.032.21-2.18-48.12%161020.51%
IWM170825C001340002017-08-18 3:53PM EDT134.001.851.691.81+0.11+6.32%3,5532819.14%
IWM170825C001345002017-08-18 4:03PM EDT134.501.381.411.46-0.07-4.83%2,78912218.21%
IWM170825C001350002017-08-18 4:03PM EDT135.001.091.111.16-0.11-9.17%9,99723917.58%
IWM170825C001355002017-08-18 4:14PM EDT135.500.870.850.89-0.02-2.25%1,81736616.92%
IWM170825C001360002017-08-18 4:14PM EDT136.000.660.650.67-0.07-9.59%2,9242,02116.46%
IWM170825C001365002017-08-18 4:13PM EDT136.500.440.440.48-0.10-18.52%1,6361,64815.89%
IWM170825C001370002017-08-18 4:13PM EDT137.000.310.300.33-0.04-11.43%8,1094,45815.38%
IWM170825C001375002017-08-18 4:13PM EDT137.500.200.200.22-0.05-20.00%2,1903,31114.99%
IWM170825C001380002017-08-18 4:00PM EDT138.000.120.120.14-0.05-29.41%8792,58414.65%
IWM170825C001385002017-08-18 3:54PM EDT138.500.080.070.08-0.05-38.46%1,3991,27914.16%
IWM170825C001390002017-08-18 4:01PM EDT139.000.040.050.06-0.04-50.00%9704,66314.65%
IWM170825C001395002017-08-18 3:25PM EDT139.500.030.020.04-0.02-40.00%672,89514.84%
IWM170825C001400002017-08-18 3:40PM EDT140.000.030.010.030.00-4276,97415.24%
IWM170825C001405002017-08-18 3:56PM EDT140.500.020.010.02-0.03-60.00%681,79315.43%
IWM170825C001410002017-08-18 12:19PM EDT141.000.010.000.02-0.02-66.67%205,40916.60%
IWM170825C001415002017-08-18 3:54PM EDT141.500.010.000.02-0.01-50.00%1112,21317.77%
IWM170825C001420002017-08-18 12:09PM EDT142.000.010.000.01-0.01-50.00%421,57417.19%
IWM170825C001425002017-08-18 12:32PM EDT142.500.010.000.01-0.01-50.00%566417.97%
IWM170825C001430002017-08-18 11:49AM EDT143.000.010.000.010.00-51,00719.14%
IWM170825C001435002017-08-17 9:53AM EDT143.500.010.000.010.00-142920.31%
IWM170825C001440002017-08-18 1:43PM EDT144.000.020.000.01+0.01+100.00%4114,79821.09%
IWM170825C001445002017-08-17 10:22AM EDT144.500.010.000.010.00-110821.88%
IWM170825C001450002017-08-16 9:53AM EDT145.000.010.000.010.00-21,57723.05%
IWM170825C001455002017-08-11 4:03PM EDT145.500.010.000.020.00-239226.17%
IWM170825C001460002017-08-10 11:24AM EDT146.000.010.000.020.00-252727.34%
IWM170825C001465002017-08-15 9:30AM EDT146.500.010.000.010.00-344625.78%
IWM170825C001470002017-08-14 9:45AM EDT147.000.020.000.010.00-2033926.95%
IWM170825C001475002017-08-09 12:10PM EDT147.500.030.000.020.00-330130.47%
IWM170825C001480002017-08-10 11:10AM EDT148.000.010.000.020.00-119731.25%
IWM170825C001485002017-08-10 4:09PM EDT148.500.010.000.020.00-1037532.42%
IWM170825C001500002017-08-09 4:02PM EDT150.000.010.000.020.00-1536835.16%
IWM170825C001550002017-08-11 5:05PM EDT155.000.010.000.020.00-2244.53%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM170825P001100002017-08-18 3:26PM EDT110.000.010.000.01-0.02-66.67%27858054.69%
IWM170825P001150002017-08-18 2:12PM EDT115.000.020.000.02-0.01-33.33%6461,03751.17%
IWM170825P001200002017-08-18 4:05PM EDT120.000.030.010.03-0.01-25.00%1,3971,32741.02%
IWM170825P001205002017-08-17 3:44PM EDT120.500.050.010.040.00-419841.41%
IWM170825P001210002017-08-18 3:27PM EDT121.000.050.020.04+0.01+25.00%27535939.84%
IWM170825P001215002017-08-18 11:56PM EDT121.500.050.020.040.00-428538.67%
IWM170825P001220002017-08-18 12:27PM EDT122.000.050.030.040.00-2,01468537.31%
IWM170825P001225002017-08-18 1:55PM EDT122.500.050.030.04+0.01+25.00%2356035.94%
IWM170825P001230002017-08-18 11:56PM EDT123.000.040.030.050.00-813135.94%
IWM170825P001235002017-08-18 11:56PM EDT123.500.040.030.050.00-30034.57%
IWM170825P001240002017-08-18 11:56PM EDT124.000.070.040.05-0.01-20.00%41,45233.20%
IWM170825P001245002017-08-18 11:56PM EDT124.500.040.040.050.00-161631.84%
IWM170825P001250002017-08-18 4:14PM EDT125.000.050.040.060.00-5,6071,98731.45%
IWM170825P001255002017-08-18 2:37PM EDT125.500.070.050.06+0.02+40.00%216130.08%
IWM170825P001265002017-08-18 3:32PM EDT126.500.100.060.07+0.04+66.67%58014228.13%
IWM170825P001270002017-08-18 3:49PM EDT127.000.100.060.080.00-6803127.34%
IWM170825P001275002017-08-18 11:56PM EDT127.500.140.070.080.00-23025.88%
IWM170825P001280002017-08-18 4:04PM EDT128.000.100.080.09-0.07-41.18%3771,64225.00%
IWM170825P001285002017-08-18 4:12PM EDT128.500.110.090.11-0.02-15.38%75024324.51%
IWM170825P001295002017-08-18 3:35PM EDT129.500.180.130.14-0.08-30.77%1,93626522.66%
IWM170825P001300002017-08-18 3:50PM EDT130.000.190.150.16-0.07-26.92%14,91015,99021.78%
IWM170825P001305002017-08-18 4:12PM EDT130.500.200.180.200.00-62363121.34%
IWM170825P001310002017-08-18 3:55PM EDT131.000.260.220.24-0.09-25.71%9131,32320.70%
IWM170825P001315002017-08-18 4:07PM EDT131.500.270.270.29-0.16-37.21%3,3792,27020.02%
IWM170825P001320002017-08-18 4:13PM EDT132.000.340.320.36-0.11-24.44%3,3133,48619.58%
IWM170825P001325002017-08-18 4:12PM EDT132.500.440.400.43-0.13-22.81%5,6663,80418.82%
IWM170825P001330002017-08-18 4:14PM EDT133.000.510.490.53-0.16-23.88%8,8219,16218.31%
IWM170825P001335002017-08-18 4:02PM EDT133.500.680.610.66-0.13-16.05%6,4722,37817.97%
IWM170825P001340002017-08-18 4:14PM EDT134.000.780.750.79-0.18-18.75%13,9255,88817.19%
IWM170825P001345002017-08-18 4:06PM EDT134.500.930.910.96-0.30-24.39%4,9483,17516.60%
IWM170825P001350002017-08-18 4:13PM EDT135.001.161.111.17-0.23-16.55%6,6214,35816.14%
IWM170825P001355002017-08-18 4:05PM EDT135.501.341.351.41-0.36-21.18%9482,97515.58%
IWM170825P001360002017-08-18 4:14PM EDT136.001.661.661.67-0.28-14.43%7,35914,00214.75%
IWM170825P001365002017-08-18 3:51PM EDT136.501.911.902.00-0.36-15.86%6123,06314.33%
IWM170825P001370002017-08-18 3:57PM EDT137.002.372.192.35-0.20-7.78%2,84520,45913.55%
IWM170825P001375002017-08-18 4:00PM EDT137.502.732.592.74-0.51-15.74%3061,85012.70%
IWM170825P001380002017-08-18 4:09PM EDT138.003.163.053.18-0.20-5.95%4176,96812.26%
IWM170825P001385002017-08-18 3:39PM EDT138.503.383.423.64-0.45-11.75%3531,72611.52%
IWM170825P001390002017-08-18 4:07PM EDT139.004.023.874.11-0.30-6.94%4,4468,1936.25%
IWM170825P001395002017-08-18 3:15PM EDT139.504.374.304.75+0.86+24.50%32,51819.43%
IWM170825P001400002017-08-18 3:56PM EDT140.005.054.845.22+0.05+1.00%816,74919.78%
IWM170825P001405002017-08-18 3:13PM EDT140.505.405.325.72-0.34-5.92%2379521.19%
IWM170825P001410002017-08-18 4:06PM EDT141.005.985.846.13+2.28+61.62%1925,68016.60%
IWM170825P001415002017-08-18 10:15AM EDT141.506.945.976.75+2.79+67.23%412525.34%
IWM170825P001420002017-08-18 3:47PM EDT142.006.906.857.21-0.57-7.63%2310724.90%
IWM170825P001425002017-08-18 11:56AM EDT142.507.256.807.79-1.01-12.23%714229.83%
IWM170825P001430002017-08-17 12:45PM EDT143.006.517.638.240.00-217029.10%
IWM170825P001435002017-08-16 10:54AM EDT143.505.596.8710.320.00-1368.12%
IWM170825P001440002017-08-14 10:11AM EDT144.006.278.489.250.00-21832.23%
IWM170825P001445002017-07-28 11:56PM EDT144.503.323.063.270.00-1140.00%
IWM170825P001450002017-08-15 9:49AM EDT145.007.009.3210.240.00-152534.38%
IWM170825P001455002017-08-18 10:16AM EDT145.5010.8510.3610.70+6.75+164.63%282833.20%
IWM170825P001460002017-08-09 2:54PM EDT146.007.519.399.790.00-210.00%
IWM170825P001465002017-07-21 11:48PM EDT146.503.504.314.530.00-100.00%
IWM170825P001470002017-07-21 11:48PM EDT147.005.114.704.950.00-200.00%
IWM170825P001475002017-07-28 11:56PM EDT147.504.535.425.760.00-100.00%
IWM170825P001480002017-08-17 10:30AM EDT148.0011.3912.9413.100.00-1210.00%
IWM170825P001485002017-08-18 11:56PM EDT148.5011.8913.4413.600.00-1240.00%
IWM170825P001500002017-08-16 2:22PM EDT150.0012.4314.9415.100.00-26130.00%
IWM170825P001550002017-08-18 11:56PM EDT155.0017.9419.9420.100.00-20220.00%