IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM181214C000800002018-12-07 11:54PM EST80.0064.4964.1164.500.00-11252.54%
IWM181214C000900002018-12-07 11:54PM EST90.0054.5054.0754.540.00-11207.23%
IWM181214C000950002018-11-27 9:41AM EST95.0053.930.000.000.00-2000.00%
IWM181214C001300002018-11-30 11:23AM EST130.0022.110.000.000.00-200.00%
IWM181214C001350002018-12-07 11:54PM EST135.009.789.529.720.00-2051.03%
IWM181214C001360002018-12-07 11:54PM EST136.009.308.608.810.00-25051.76%
IWM181214C001375002018-11-27 9:41AM EST137.5011.880.000.000.00-100.00%
IWM181214C001380002018-11-29 3:38PM EST138.0014.360.000.000.00-500.00%
IWM181214C001385002018-12-07 2:54PM EST138.506.050.000.000.00-100.00%
IWM181214C001390002018-12-07 3:55PM EST139.006.100.000.000.00-1100.00%
IWM181214C001395002018-12-07 2:54PM EST139.505.260.000.000.00-100.00%
IWM181214C001400002018-12-07 3:42PM EST140.005.040.000.000.00-2400.00%
IWM181214C001405002018-12-07 3:55PM EST140.504.900.000.000.00-100.00%
IWM181214C001410002018-12-07 3:15PM EST141.004.110.000.000.00-2900.00%
IWM181214C001415002018-12-07 3:55PM EST141.504.200.000.000.00-10200.00%
IWM181214C001420002018-12-07 3:51PM EST142.003.870.000.000.00-16800.00%
IWM181214C001425002018-12-07 3:57PM EST142.503.520.000.000.00-24300.00%
IWM181214C001430002018-12-07 4:01PM EST143.002.980.000.000.00-24900.00%
IWM181214C001435002018-12-07 3:55PM EST143.502.940.000.000.00-25900.00%
IWM181214C001440002018-12-07 4:08PM EST144.002.420.000.000.00-1,08100.00%
IWM181214C001445002018-12-07 4:11PM EST144.502.220.000.000.00-50200.78%
IWM181214C001450002018-12-07 4:13PM EST145.002.030.000.000.00-58601.56%
IWM181214C001455002018-12-07 4:14PM EST145.501.800.000.000.00-75603.13%
IWM181214C001460002018-12-07 4:09PM EST146.001.470.000.000.00-3,82003.13%
IWM181214C001465002018-12-07 4:09PM EST146.501.270.000.000.00-54503.13%
IWM181214C001470002018-12-07 4:10PM EST147.001.140.000.000.00-2,04306.25%
IWM181214C001475002018-12-07 4:14PM EST147.501.060.000.000.00-1,59506.25%
IWM181214C001480002018-12-07 4:10PM EST148.000.830.000.000.00-4,83606.25%
IWM181214C001485002018-12-07 4:08PM EST148.500.650.000.000.00-1,49606.25%
IWM181214C001490002018-12-07 4:10PM EST149.000.590.000.000.00-1,04006.25%
IWM181214C001495002018-12-07 4:08PM EST149.500.450.000.000.00-60606.25%
IWM181214C001500002018-12-07 4:02PM EST150.000.360.000.000.00-86006.25%
IWM181214C001505002018-12-07 3:57PM EST150.500.360.000.000.00-205012.50%
IWM181214C001510002018-12-07 4:14PM EST151.000.280.000.000.00-929012.50%
IWM181214C001515002018-12-07 3:49PM EST151.500.220.000.000.00-1,092012.50%
IWM181214C001525002018-12-07 3:29PM EST152.500.160.000.000.00-899012.50%
IWM181214C001530002018-12-07 4:09PM EST153.000.100.000.000.00-373012.50%
IWM181214C001535002018-12-07 4:01PM EST153.500.080.000.000.00-607012.50%
IWM181214C001540002018-12-07 3:55PM EST154.000.080.000.000.00-404012.50%
IWM181214C001545002018-12-07 4:07PM EST154.500.060.000.000.00-143012.50%
IWM181214C001555002018-12-07 4:06PM EST155.500.040.000.000.00-94012.50%
IWM181214C001565002018-12-07 3:45PM EST156.500.030.000.000.00-70012.50%
IWM181214C001575002018-12-07 12:18PM EST157.500.050.000.000.00-40012.50%
IWM181214C001585002018-12-07 2:18PM EST158.500.030.000.000.00-6025.00%
IWM181214C001590002018-12-07 3:51PM EST159.000.030.000.000.00-34025.00%
IWM181214C001595002018-12-06 1:22PM EST159.500.050.000.000.00-103025.00%
IWM181214C001605002018-12-07 2:18PM EST160.500.020.000.000.00-5025.00%
IWM181214C001610002018-12-07 2:11PM EST161.000.020.000.000.00-18025.00%
IWM181214C001615002018-12-06 9:31AM EST161.500.030.000.000.00-4025.00%
IWM181214C001620002018-12-07 9:49AM EST162.000.030.000.000.00-8025.00%
IWM181214C001630002018-12-06 2:00PM EST163.000.040.000.000.00-10025.00%
IWM181214C001635002018-12-04 9:41AM EST163.500.040.000.000.00-5025.00%
IWM181214C001640002018-12-07 12:13PM EST164.000.010.000.000.00-23025.00%
IWM181214C001645002018-11-30 3:25PM EST164.500.050.000.000.00-14025.00%
IWM181214C001655002018-12-04 9:30AM EST165.500.020.000.000.00-168025.00%
IWM181214C001660002018-12-07 2:55PM EST166.000.010.000.000.00-11025.00%
IWM181214C001665002018-12-03 9:30AM EST166.500.010.000.000.00-1025.00%
IWM181214C001670002018-12-07 9:33AM EST167.000.010.000.000.00-35025.00%
IWM181214C001675002018-12-03 9:30AM EST167.500.170.000.000.00-3025.00%
IWM181214C001680002018-12-03 2:28PM EST168.000.020.000.000.00-1025.00%
IWM181214C001725002018-11-30 1:55PM EST172.500.010.000.000.00-8025.00%
IWM181214C001750002018-11-28 12:05PM EST175.000.010.000.000.00-1025.00%
IWM181214C001775002018-11-19 11:12AM EST177.500.010.000.000.00-1050.00%
IWM181214C001800002018-12-03 9:30AM EST180.000.010.000.000.00-10050.00%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM181214P000850002018-11-13 10:28AM EST85.000.010.000.000.00-614050.00%
IWM181214P001050002018-12-06 1:44PM EST105.000.010.000.000.00-206050.00%
IWM181214P001100002018-12-06 12:52PM EST110.000.010.000.000.00-1050.00%
IWM181214P001150002018-11-09 11:56PM EST115.000.090.000.000.00-10050.00%
IWM181214P001200002018-12-07 2:02PM EST120.000.030.000.000.00-5025.00%
IWM181214P001250002018-12-06 3:57PM EST125.000.030.000.000.00-49025.00%
IWM181214P001300002018-12-07 4:14PM EST130.000.090.000.000.00-301025.00%
IWM181214P001305002018-12-07 11:57PM EST130.500.080.090.110.00-1047.07%
IWM181214P001310002018-12-07 11:57PM EST131.000.110.100.110.00-10045.51%
IWM181214P001320002018-12-07 11:57PM EST132.000.120.120.140.00-163044.53%
IWM181214P001325002018-12-07 11:57PM EST132.500.180.130.150.00-2043.56%
IWM181214P001330002018-12-07 11:57PM EST133.000.160.150.170.00-11043.07%
IWM181214P001340002018-12-07 11:57PM EST134.000.210.190.210.00-2,668041.80%
IWM181214P001345002018-12-07 11:57PM EST134.500.230.220.240.00-7,650041.41%
IWM181214P001350002018-12-07 3:59PM EST135.000.260.000.000.00-136012.50%
IWM181214P001355002018-12-07 11:57PM EST135.500.380.280.300.00-5040.19%
IWM181214P001360002018-12-07 11:57PM EST136.000.220.320.340.00-427039.70%
IWM181214P001365002018-12-07 11:57PM EST136.500.410.360.390.00-75039.40%
IWM181214P001370002018-12-07 11:57PM EST137.000.460.410.440.00-215038.92%
IWM181214P001375002018-12-07 4:01PM EST137.500.540.000.000.00-196012.50%
IWM181214P001380002018-12-07 3:56PM EST138.000.570.000.000.00-11,23306.25%
IWM181214P001385002018-12-07 4:01PM EST138.500.720.000.000.00-10606.25%
IWM181214P001390002018-12-07 3:59PM EST139.000.730.000.000.00-97006.25%
IWM181214P001395002018-12-07 3:58PM EST139.500.820.000.000.00-26506.25%
IWM181214P001405002018-12-07 3:58PM EST140.501.050.000.000.00-1,10606.25%
IWM181214P001410002018-12-07 3:56PM EST141.001.150.000.000.00-3,31906.25%
IWM181214P001415002018-12-07 4:10PM EST141.501.320.000.000.00-56003.13%
IWM181214P001425002018-12-07 4:00PM EST142.501.750.000.000.00-4,34303.13%
IWM181214P001435002018-12-07 4:11PM EST143.502.030.000.000.00-7,73700.78%
IWM181214P001440002018-12-07 4:08PM EST144.002.360.000.000.00-5,07900.10%
IWM181214P001445002018-12-07 4:09PM EST144.502.540.000.000.00-4,19600.00%
IWM181214P001455002018-12-07 3:59PM EST145.502.970.000.000.00-32500.00%
IWM181214P001465002018-12-07 4:09PM EST146.503.630.000.000.00-2,31600.00%
IWM181214P001475002018-12-07 3:21PM EST147.504.620.000.000.00-4,12700.00%
IWM181214P001485002018-12-07 3:15PM EST148.505.520.000.000.00-4200.00%
IWM181214P001495002018-12-07 11:02AM EST149.503.480.000.000.00-400.00%
IWM181214P001500002018-12-07 4:09PM EST150.006.270.000.000.00-6900.00%
IWM181214P001515002018-12-07 9:44AM EST151.504.280.000.000.00-2000.00%
IWM181214P001525002018-12-07 3:16PM EST152.508.710.000.000.00-400.00%
IWM181214P001530002018-12-06 10:25AM EST153.007.990.000.000.00-300.00%
IWM181214P001535002018-12-04 3:27PM EST153.506.200.000.000.00-9400.00%
IWM181214P001545002018-12-04 4:14PM EST154.507.280.000.000.00-10100.00%
IWM181214P001555002018-12-07 1:07PM EST155.509.760.000.000.00-100.00%
IWM181214P001565002018-12-07 1:06PM EST156.5010.590.000.000.00-200.00%
IWM181214P001570002018-12-06 11:46AM EST157.0012.510.000.000.00-100.00%
IWM181214P001575002018-12-07 9:53AM EST157.509.890.000.000.00-100.00%
IWM181214P001580002018-12-07 1:06PM EST158.0012.040.000.000.00-100.00%
IWM181214P001585002018-12-07 1:06PM EST158.5012.540.000.000.00-100.00%
IWM181214P001595002018-11-29 12:07PM EST159.508.020.000.000.00-200.00%
IWM181214P001605002018-11-28 4:02PM EST160.508.770.000.000.00-1000.00%
IWM181214P001610002018-12-07 2:52PM EST161.0016.770.000.000.00-300.00%
IWM181214P001615002018-11-21 9:39AM EST161.5014.600.000.000.00-100.00%
IWM181214P001620002018-12-07 2:23PM EST162.0017.350.000.000.00-500.00%
IWM181214P001625002018-11-23 10:08AM EST162.5014.030.000.000.00-500.00%
IWM181214P001630002018-12-06 3:46PM EST163.0016.310.000.000.00-16300.00%
IWM181214P001635002018-11-23 10:08AM EST163.5014.860.000.000.00-200.00%
IWM181214P001640002018-11-28 10:00AM EST164.0014.700.000.000.00-100.00%
IWM181214P001645002018-11-09 11:56PM EST164.508.480.000.000.00-1800.00%
IWM181214P001650002018-11-23 9:37AM EST165.0017.410.000.000.00-500.00%
IWM181214P001655002018-11-13 10:11AM EST165.5013.440.000.000.00-200.00%
IWM181214P001675002018-11-09 11:56PM EST167.5011.390.000.000.00-4700.00%
IWM181214P001700002018-11-09 11:56PM EST170.0013.360.000.000.00-1800.00%
IWM181214P001725002018-11-23 9:41AM EST172.5024.840.000.000.00-400.00%
IWM181214P001750002018-11-16 9:39AM EST175.0024.680.000.000.00-100.00%
IWM181214P001800002018-12-07 11:57PM EST180.0032.3135.5535.790.00-110.00%
IWM181214P001825002018-12-07 11:57PM EST182.5034.8138.0538.290.00-110.00%