IWM - iShares Russell 2000 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM190222C000950002019-02-14 9:40AM EST95.0057.710.000.000.00-15150.00%
IWM190222C001000002019-02-15 11:44PM EST100.0054.920.000.000.00-330.00%
IWM190222C001050002019-02-14 11:24AM EST105.0048.490.000.000.00-10190.00%
IWM190222C001150002019-02-15 11:44PM EST115.0040.880.000.000.00-440.00%
IWM190222C001240002019-02-07 10:40AM EST124.0026.590.000.000.00-12120.00%
IWM190222C001280002019-02-15 10:31AM EST128.0027.410.000.000.00-941060.00%
IWM190222C001290002019-02-19 9:30AM EST129.0026.720.000.000.00-470.00%
IWM190222C001295002019-02-15 11:44PM EST129.5026.360.000.000.00-110.00%
IWM190222C001300002019-02-14 9:47AM EST130.0022.740.000.000.00-120.00%
IWM190222C001305002019-02-07 11:25AM EST130.5018.550.000.000.00-770.00%
IWM190222C001315002019-01-31 12:49PM EST131.5017.420.000.000.00-110.00%
IWM190222C001320002019-02-15 11:35AM EST132.0023.960.000.000.00-5330.00%
IWM190222C001325002019-02-07 11:26AM EST132.5016.690.000.000.00-1300.00%
IWM190222C001330002019-02-07 11:27AM EST133.0016.150.000.000.00-120.00%
IWM190222C001335002019-02-15 10:36AM EST133.5022.000.000.000.00-130.00%
IWM190222C001340002019-02-15 1:16PM EST134.0022.020.000.000.00-31140.00%
IWM190222C001345002019-02-04 1:25PM EST134.5016.150.000.000.00-330.00%
IWM190222C001350002019-02-15 10:42AM EST135.0020.660.000.000.00-2610.00%
IWM190222C001355002019-01-17 9:36AM EST135.5010.460.000.000.00-340.00%
IWM190222C001360002019-02-15 2:07PM EST136.0020.010.000.000.00-11400.00%
IWM190222C001365002019-02-07 11:33AM EST136.5012.400.000.000.00-6380.00%
IWM190222C001370002019-02-15 10:39AM EST137.0018.340.000.000.00-2240.00%
IWM190222C001375002019-02-04 11:34AM EST137.5012.900.000.000.00-1490.00%
IWM190222C001380002019-02-15 1:20PM EST138.0018.010.000.000.00-41180.00%
IWM190222C001385002019-01-28 12:23PM EST138.508.950.000.000.00-53690.00%
IWM190222C001390002019-02-15 1:22PM EST139.0016.960.000.000.00-1640.00%
IWM190222C001395002019-02-15 3:38PM EST139.5016.290.000.000.00-111170.00%
IWM190222C001400002019-02-20 3:12PM EST140.0017.510.000.000.00-201580.00%
IWM190222C001405002019-02-12 9:52AM EST140.5011.970.000.000.00-11050.00%
IWM190222C001410002019-02-20 3:07PM EST141.0016.370.000.000.00-11930.00%
IWM190222C001415002019-02-15 10:01AM EST141.5013.450.000.000.00-2420.00%
IWM190222C001420002019-02-20 3:07PM EST142.0015.330.000.000.00-131490.00%
IWM190222C001425002019-02-12 9:36AM EST142.509.850.000.000.00-4490.00%
IWM190222C001430002019-02-20 12:29PM EST143.0013.930.000.000.00-33910.00%
IWM190222C001435002019-02-20 10:35AM EST143.5013.390.000.000.00-5710.00%
IWM190222C001440002019-02-20 9:46AM EST144.0012.660.000.000.00-13520.00%
IWM190222C001445002019-02-07 11:30AM EST144.505.110.000.000.00-34180.00%
IWM190222C001450002019-02-20 2:33PM EST145.0012.320.000.000.00-805820.00%
IWM190222C001455002019-02-20 10:35AM EST145.5011.380.000.000.00-175410.00%
IWM190222C001460002019-02-19 3:17PM EST146.0011.010.000.000.00-81,6230.00%
IWM190222C001465002019-02-19 2:28PM EST146.5010.470.000.000.00-15130.00%
IWM190222C001470002019-02-20 2:33PM EST147.0010.300.000.000.00-26850.00%
IWM190222C001475002019-02-20 1:46PM EST147.509.780.000.000.00-14150.00%
IWM190222C001480002019-02-19 11:52AM EST148.008.800.000.000.00-25000.00%
IWM190222C001485002019-02-19 11:16AM EST148.508.090.000.000.00-56580.00%
IWM190222C001490002019-02-20 11:58AM EST149.008.440.000.000.00-32,1610.00%
IWM190222C001495002019-02-20 12:39PM EST149.507.470.000.000.00-45660.00%
IWM190222C001500002019-02-20 3:25PM EST150.007.530.000.000.00-552,4210.00%
IWM190222C001505002019-02-20 12:04PM EST150.506.830.000.000.00-17610.00%
IWM190222C001510002019-02-20 3:25PM EST151.006.520.000.000.00-359400.00%
IWM190222C001515002019-02-19 11:50AM EST151.505.280.000.000.00-66410.00%
IWM190222C001520002019-02-20 3:05PM EST152.005.400.000.000.00-585330.00%
IWM190222C001525002019-02-20 1:59PM EST152.504.800.000.000.00-598280.00%
IWM190222C001530002019-02-20 3:17PM EST153.004.470.000.000.00-606,4490.00%
IWM190222C001535002019-02-20 3:48PM EST153.504.000.000.000.00-1822,0900.00%
IWM190222C001540002019-02-20 3:53PM EST154.003.370.000.000.00-14,09520,1730.00%
IWM190222C001545002019-02-20 3:33PM EST154.503.050.000.000.00-1191,6030.00%
IWM190222C001550002019-02-20 3:11PM EST155.002.600.000.000.00-4877,2270.00%
IWM190222C001555002019-02-20 4:05PM EST155.502.100.000.000.00-3712,6170.00%
IWM190222C001560002019-02-20 4:14PM EST156.001.730.000.000.00-7143,0900.00%
IWM190222C001565002019-02-20 4:09PM EST156.501.360.000.000.00-3087980.00%
IWM190222C001570002019-02-20 4:05PM EST157.000.920.000.000.00-3,5071,1400.00%
IWM190222C001575002019-02-20 4:07PM EST157.500.690.000.000.00-1,7271,3830.39%
IWM190222C001580002019-02-20 4:07PM EST158.000.440.000.000.00-1,7529671.56%
IWM190222C001585002019-02-20 3:32PM EST158.500.290.000.000.00-4736183.13%
IWM190222C001590002019-02-20 3:52PM EST159.000.140.000.000.00-9911,4443.13%
IWM190222C001595002019-02-20 4:05PM EST159.500.070.000.000.00-502786.25%
IWM190222C001600002019-02-20 4:09PM EST160.000.040.000.000.00-773516.25%
IWM190222C001605002019-02-20 3:35PM EST160.500.020.000.000.00-1,6631,8576.25%
IWM190222C001610002019-02-20 2:10PM EST161.000.040.000.000.00-43216.25%
IWM190222C001615002019-02-20 12:27PM EST161.500.010.000.000.00-2022276.25%
IWM190222C001620002019-02-19 12:45PM EST162.000.020.000.000.00-22312.50%
IWM190222C001625002019-02-19 12:05PM EST162.500.010.000.000.00-40040012.50%
IWM190222C001675002019-02-13 12:53PM EST167.500.030.000.000.00-1125.00%
IWM190222C001750002019-02-15 11:44PM EST175.000.030.000.000.00-1125.00%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM190222P001000002019-01-18 11:53PM EST100.000.040.000.000.00-101750.00%
IWM190222P001050002019-01-25 9:30AM EST105.000.010.000.000.00-114250.00%
IWM190222P001100002019-02-01 10:45AM EST110.000.010.000.000.00-209950.00%
IWM190222P001150002019-02-01 10:44AM EST115.000.030.000.000.00-2012350.00%
IWM190222P001200002019-02-15 10:14AM EST120.000.020.000.000.00-21,34350.00%
IWM190222P001240002019-02-07 3:38PM EST124.000.020.000.000.00-174450.00%
IWM190222P001245002019-01-24 9:36AM EST124.500.280.000.000.00-17450.00%
IWM190222P001250002019-02-15 10:14AM EST125.000.030.000.000.00-248650.00%
IWM190222P001255002019-02-12 1:20PM EST125.500.010.000.000.00-2016350.00%
IWM190222P001260002019-02-01 3:48PM EST126.000.050.000.000.00-3945050.00%
IWM190222P001265002019-02-01 10:08AM EST126.500.050.000.000.00-148950.00%
IWM190222P001270002019-02-11 11:34AM EST127.000.010.000.000.00-428350.00%
IWM190222P001275002019-02-07 11:49AM EST127.500.050.000.000.00-18136250.00%
IWM190222P001280002019-02-14 2:55PM EST128.000.010.000.000.00-5066250.00%
IWM190222P001285002019-02-08 12:49PM EST128.500.030.000.000.00-119350.00%
IWM190222P001290002019-02-14 2:56PM EST129.000.010.000.000.00-1252,33750.00%
IWM190222P001295002019-02-05 9:43AM EST129.500.030.000.000.00-105550.00%
IWM190222P001300002019-02-14 9:30AM EST130.000.020.000.000.00-4026950.00%
IWM190222P001305002019-02-12 10:07AM EST130.500.020.000.000.00-132750.00%
IWM190222P001310002019-02-14 10:14AM EST131.000.020.000.000.00-11,26550.00%
IWM190222P001315002019-02-06 1:08PM EST131.500.040.000.000.00-38133950.00%
IWM190222P001320002019-02-13 11:03AM EST132.000.010.000.000.00-1037650.00%
IWM190222P001325002019-02-12 3:11PM EST132.500.020.000.000.00-119450.00%
IWM190222P001330002019-02-15 10:21AM EST133.000.010.000.000.00-234250.00%
IWM190222P001335002019-02-15 12:09PM EST133.500.010.000.000.00-540450.00%
IWM190222P001340002019-02-19 10:48AM EST134.000.010.000.000.00-147650.00%
IWM190222P001345002019-02-15 1:52PM EST134.500.010.000.000.00-615650.00%
IWM190222P001350002019-02-13 3:25PM EST135.000.020.000.000.00-562850.00%
IWM190222P001355002019-02-11 10:23AM EST135.500.050.000.000.00-13350.00%
IWM190222P001360002019-02-15 3:13PM EST136.000.010.000.000.00-1823950.00%
IWM190222P001365002019-02-08 12:49PM EST136.500.110.000.000.00-16350.00%
IWM190222P001370002019-02-13 9:43AM EST137.000.030.000.000.00-9089150.00%
IWM190222P001375002019-02-15 3:03PM EST137.500.010.000.000.00-45150.00%
IWM190222P001380002019-02-19 10:48AM EST138.000.010.000.000.00-135350.00%
IWM190222P001385002019-02-08 3:14PM EST138.500.110.000.000.00-36649450.00%
IWM190222P001390002019-02-19 2:57PM EST139.000.010.000.000.00-31,10050.00%
IWM190222P001395002019-02-20 9:40AM EST139.500.010.000.000.00-837650.00%
IWM190222P001400002019-02-15 3:03PM EST140.000.010.000.000.00-205,82625.00%
IWM190222P001405002019-02-14 9:44AM EST140.500.050.000.000.00-226525.00%
IWM190222P001410002019-02-15 9:59AM EST141.000.020.000.000.00-228225.00%
IWM190222P001415002019-02-12 3:08PM EST141.500.060.000.000.00-18625.00%
IWM190222P001420002019-02-20 10:20AM EST142.000.010.000.000.00-122,28525.00%
IWM190222P001425002019-02-15 4:06PM EST142.500.010.000.000.00-2061725.00%
IWM190222P001430002019-02-19 1:11PM EST143.000.010.000.000.00-566025.00%
IWM190222P001435002019-02-19 1:11PM EST143.500.010.000.000.00-230025.00%
IWM190222P001440002019-02-19 2:57PM EST144.000.010.000.000.00-71,35325.00%
IWM190222P001445002019-02-20 9:40AM EST144.500.010.000.000.00-31,37225.00%
IWM190222P001450002019-02-19 11:24AM EST145.000.010.000.000.00-51,36225.00%
IWM190222P001455002019-02-19 10:07AM EST145.500.010.000.000.00-1064925.00%
IWM190222P001460002019-02-20 1:24PM EST146.000.010.000.000.00-31,38925.00%
IWM190222P001465002019-02-19 10:08AM EST146.500.010.000.000.00-1057725.00%
IWM190222P001470002019-02-20 10:52AM EST147.000.010.000.000.00-42,42325.00%
IWM190222P001475002019-02-20 10:52AM EST147.500.010.000.000.00-58,75225.00%
IWM190222P001480002019-02-20 10:34AM EST148.000.010.000.000.00-13,28125.00%
IWM190222P001485002019-02-20 12:32PM EST148.500.010.010.000.00-332,08725.00%
IWM190222P001490002019-02-20 12:12PM EST149.000.010.000.000.00-23,83312.50%
IWM190222P001495002019-02-20 3:24PM EST149.500.010.000.000.00-3880912.50%
IWM190222P001500002019-02-20 3:01PM EST150.000.010.000.000.00-386,69912.50%
IWM190222P001505002019-02-20 12:25PM EST150.500.020.000.000.00-3549412.50%
IWM190222P001510002019-02-20 10:30AM EST151.000.020.000.000.00-363,68512.50%
IWM190222P001515002019-02-20 1:18PM EST151.500.020.000.000.00-32451112.50%
IWM190222P001520002019-02-20 1:33PM EST152.000.030.000.000.00-423,96612.50%
IWM190222P001525002019-02-20 4:07PM EST152.500.020.000.000.00-774,12312.50%
IWM190222P001530002019-02-20 3:32PM EST153.000.040.000.000.00-7382,98312.50%
IWM190222P001535002019-02-20 3:25PM EST153.500.040.000.000.00-43011,3256.25%
IWM190222P001540002019-02-20 4:10PM EST154.000.050.000.000.00-8022,6406.25%
IWM190222P001545002019-02-20 4:08PM EST154.500.060.000.000.00-6341,9626.25%
IWM190222P001550002019-02-20 4:02PM EST155.000.110.000.000.00-1,9594,3006.25%
IWM190222P001555002019-02-20 4:09PM EST155.500.160.000.000.00-2,8253,9773.13%
IWM190222P001560002019-02-20 4:14PM EST156.000.230.000.000.00-4,1814,9003.13%
IWM190222P001565002019-02-20 3:59PM EST156.500.400.000.000.00-4,1151,8023.13%
IWM190222P001570002019-02-20 4:10PM EST157.000.480.000.000.00-8,9843,8960.78%
IWM190222P001575002019-02-20 4:08PM EST157.500.680.000.000.00-7325510.00%
IWM190222P001580002019-02-20 3:56PM EST158.001.080.000.000.00-6119410.00%
IWM190222P001585002019-02-20 3:40PM EST158.501.230.000.000.00-141830.00%
IWM190222P001590002019-02-20 2:45PM EST159.001.850.000.000.00-1731580.00%
IWM190222P001595002019-02-21 8:26AM EST159.502.980.000.000.00-420.00%
IWM190222P001600002019-02-20 3:33PM EST160.002.650.000.000.00-1,2071,3310.00%
IWM190222P001605002019-02-15 11:50PM EST160.504.810.000.000.00-1020.00%
IWM190222P001610002019-02-21 8:26AM EST161.003.950.000.000.00-60100.00%
IWM190222P001615002019-02-13 3:55PM EST161.508.040.000.000.00-300.00%
IWM190222P001620002019-02-20 12:31PM EST162.005.090.000.000.00-71210.00%
IWM190222P001625002019-02-13 3:59PM EST162.509.090.000.000.00-200.00%
IWM190222P001630002019-02-21 8:26AM EST163.006.350.000.000.00-1000.00%
IWM190222P001640002019-02-21 8:26AM EST164.007.150.000.000.00-1000.00%