IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM200710C000700002020-06-29 10:42AM EDT70.0070.6970.3570.940.00-34264.06%
IWM200710C000750002020-06-15 3:18PM EDT75.0076.8065.3565.940.00-20239.84%
IWM200710C000950002020-06-24 3:52PM EDT95.0043.3045.3545.940.00--0156.25%
IWM200710C001100002020-06-29 9:48AM EDT110.0027.8830.3530.950.00--1105.47%
IWM200710C001150002020-06-30 3:58PM EDT115.0028.0725.4025.890.00-4550.00%
IWM200710C001180002020-07-06 11:46AM EDT118.0025.8022.4022.900.00-41663.28%
IWM200710C001200002020-07-07 11:44AM EDT120.0022.8620.4020.91-2.49-9.82%111062.50%
IWM200710C001220002020-06-25 10:46AM EDT122.0017.6118.4118.910.00-6757.03%
IWM200710C001230002020-06-25 10:47AM EDT123.0016.5917.4117.910.00--153.91%
IWM200710C001240002020-06-30 10:52AM EDT124.0018.2516.4116.920.00-51153.91%
IWM200710C001250002020-06-30 9:36AM EDT125.0020.1315.4215.910.00-55548.44%
IWM200710C001260002020-07-02 10:10AM EDT126.0017.7714.4214.910.00-1045.31%
IWM200710C001270002020-07-06 11:07AM EDT127.0017.0513.5013.840.00-1490.00%
IWM200710C001280002020-07-06 11:53AM EDT128.0015.5712.5312.840.00-802300.00%
IWM200710C001290002020-07-06 12:07PM EDT129.0014.2511.5611.860.00-2100.00%
IWM200710C001300002020-07-07 3:11PM EDT130.0011.5810.5710.89-3.94-25.39%1016412.50%
IWM200710C001310002020-07-02 1:38PM EDT131.0012.249.659.920.00-13133533.01%
IWM200710C001320002020-07-07 11:16AM EDT132.0011.288.688.91-0.11-0.97%3805128.13%
IWM200710C001330002020-07-07 12:22PM EDT133.009.687.757.97-0.75-7.19%94332.03%
IWM200710C001340002020-07-07 3:52PM EDT134.007.106.877.05-2.14-23.16%75222133.20%
IWM200710C001345002020-07-07 3:01PM EDT134.506.666.426.60-1.82-21.46%197233.50%
IWM200710C001350002020-07-07 3:52PM EDT135.006.185.996.16-2.44-28.31%95029933.79%
IWM200710C001355002020-07-07 12:54PM EDT135.506.875.545.72+0.19+2.84%20433.69%
IWM200710C001360002020-07-07 2:33PM EDT136.006.075.115.28-1.54-20.24%136233.25%
IWM200710C001365002020-07-07 12:54PM EDT136.505.974.724.87-1.58-20.93%1118233.35%
IWM200710C001370002020-07-07 3:08PM EDT137.005.194.314.46-1.73-25.00%13238033.11%
IWM200710C001375002020-07-06 10:00AM EDT137.508.293.924.080.00-1217733.20%
IWM200710C001380002020-07-07 4:13PM EDT138.003.623.573.69-2.43-40.17%221,09932.74%
IWM200710C001385002020-07-07 3:50PM EDT138.503.463.223.33-2.21-38.98%3212832.57%
IWM200710C001390002020-07-07 3:40PM EDT139.003.092.882.99-2.18-41.37%3615432.47%
IWM200710C001395002020-07-02 3:55PM EDT139.503.592.542.67-0.49-12.01%1032.35%
IWM200710C001400002020-07-07 4:07PM EDT140.002.442.272.35-2.00-45.05%8112,45331.91%
IWM200710C001405002020-07-07 3:56PM EDT140.502.141.992.06-1.86-46.50%2123231.64%
IWM200710C001410002020-07-07 4:14PM EDT141.001.731.731.80-2.06-54.35%1,4201,20231.49%
IWM200710C001415002020-07-07 4:03PM EDT141.501.521.491.55-2.10-58.01%18367531.20%
IWM200710C001420002020-07-07 4:14PM EDT142.001.271.281.33-1.91-60.06%2,8634,14231.01%
IWM200710C001425002020-07-07 3:51PM EDT142.501.161.071.13-1.65-58.72%98855730.81%
IWM200710C001430002020-07-07 4:12PM EDT143.000.960.900.94-1.66-63.36%3,9471,52130.40%
IWM200710C001435002020-07-07 4:10PM EDT143.500.770.750.79-1.46-65.47%51554030.35%
IWM200710C001440002020-07-07 4:07PM EDT144.000.670.610.65-1.42-67.94%2,8502,94530.13%
IWM200710C001445002020-07-07 4:03PM EDT144.500.520.500.53-1.28-71.11%73275829.93%
IWM200710C001450002020-07-07 4:13PM EDT145.000.420.400.43-1.17-73.58%9,1215,33629.79%
IWM200710C001455002020-07-07 4:02PM EDT145.500.350.320.35-0.94-72.87%30060829.79%
IWM200710C001460002020-07-07 4:14PM EDT146.000.270.260.28-0.90-76.92%1,1693,61829.74%
IWM200710C001465002020-07-07 4:00PM EDT146.500.220.200.23-0.78-78.00%4611,56429.98%
IWM200710C001470002020-07-07 4:14PM EDT147.000.170.160.18-0.69-80.23%5876,53129.79%
IWM200710C001475002020-07-07 3:59PM EDT147.500.150.120.15-0.54-78.26%7853,73630.23%
IWM200710C001480002020-07-07 4:11PM EDT148.000.110.100.12-0.49-81.67%4441,22630.37%
IWM200710C001485002020-07-07 4:00PM EDT148.500.090.080.10-0.39-81.25%1071,38430.76%
IWM200710C001490002020-07-07 3:59PM EDT149.000.070.130.11-0.35-83.33%6694,10432.91%
IWM200710C001500002020-07-07 3:49PM EDT150.000.040.040.07-0.24-85.71%6189,95433.01%
IWM200710C001510002020-07-07 3:36PM EDT151.000.040.030.04-0.15-78.95%1263,91532.81%
IWM200710C001520002020-07-07 3:34PM EDT152.000.030.040.05-0.10-76.92%1021,44536.52%
IWM200710C001530002020-07-07 3:12PM EDT153.000.010.000.03-0.08-88.89%451,34236.33%
IWM200710C001540002020-07-07 3:40PM EDT154.000.010.010.02-0.06-85.71%16573436.72%
IWM200710C001550002020-07-07 3:09PM EDT155.000.010.000.02-0.04-80.00%443,92739.06%
IWM200710C001560002020-07-07 4:01PM EDT156.000.010.000.01-0.01-50.00%4,41036438.28%
IWM200710C001570002020-07-07 11:20AM EDT157.000.010.000.020.00-131,16943.75%
IWM200710C001575002020-07-06 3:40PM EDT157.500.020.000.020.00-21321644.53%
IWM200710C001580002020-07-06 9:32AM EDT158.000.010.000.020.00-101,69145.70%
IWM200710C001590002020-07-02 10:01AM EDT159.000.040.000.020.00-5043548.05%
IWM200710C001600002020-07-06 4:04PM EDT160.000.010.000.020.00-1,0503,36350.00%
IWM200710C001610002020-06-30 3:48PM EDT161.000.010.000.020.00-171052.34%
IWM200710C001620002020-07-02 12:31PM EDT162.000.010.000.020.00-1720050.00%
IWM200710C001625002020-06-25 3:58PM EDT162.500.060.000.020.00-10010251.56%
IWM200710C001630002020-07-01 3:08PM EDT163.000.010.000.020.00-8512652.34%
IWM200710C001640002020-07-01 3:58PM EDT164.000.010.000.020.00-5015654.69%
IWM200710C001650002020-07-02 3:59PM EDT165.000.010.000.030.00-331,46058.59%
IWM200710C001675002020-06-24 10:14AM EDT167.500.030.000.020.00-1460.94%
IWM200710C001700002020-06-29 11:15AM EDT170.000.010.000.020.00-51,02165.63%
IWM200710C001725002020-06-29 12:58PM EDT172.500.010.000.020.00-20020070.31%
IWM200710C001750002020-06-22 3:58PM EDT175.000.020.000.020.00-5037175.00%
IWM200710C001775002020-06-16 10:37AM EDT177.500.050.000.020.00--278.13%
IWM200710C001800002020-06-17 10:36AM EDT180.000.020.000.020.00-21782.81%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM200710P000750002020-06-15 3:18PM EDT75.000.030.000.020.00--1203.13%
IWM200710P000800002020-06-25 1:59PM EDT80.000.010.000.020.00-2104184.38%
IWM200710P000850002020-06-22 12:48PM EDT85.000.010.000.040.00-85178.13%
IWM200710P000900002020-06-29 3:12PM EDT90.000.010.000.010.00-100310137.50%
IWM200710P000950002020-06-29 9:45AM EDT95.000.030.000.020.00-3313131.25%
IWM200710P001000002020-07-02 11:24AM EDT100.000.010.000.010.00-202,619109.38%
IWM200710P001030002020-07-01 2:03PM EDT103.000.010.000.020.00--20106.25%
IWM200710P001040002020-06-30 11:01AM EDT104.000.020.000.020.00--0103.13%
IWM200710P001050002020-06-30 3:31PM EDT105.000.010.000.040.00-13545107.81%
IWM200710P001080002020-07-01 3:05PM EDT108.000.010.000.020.00--192.19%
IWM200710P001100002020-07-02 12:36PM EDT110.000.010.000.020.00-2069785.94%
IWM200710P001110002020-07-01 3:59PM EDT111.000.020.000.020.00--7482.81%
IWM200710P001130002020-07-01 9:35AM EDT113.000.030.000.020.00--176.56%
IWM200710P001140002020-07-06 2:32PM EDT114.000.010.000.020.00-51375.00%
IWM200710P001150002020-07-06 1:58PM EDT115.000.010.000.010.00-316,59467.19%
IWM200710P001160002020-07-02 11:19AM EDT116.000.020.000.020.00-5568.75%
IWM200710P001170002020-07-02 11:53AM EDT117.000.020.000.020.00-1265.63%
IWM200710P001180002020-07-07 10:52AM EDT118.000.010.000.03-0.01-50.00%3766.41%
IWM200710P001190002020-07-07 11:11AM EDT119.000.010.000.03-0.05-83.33%-1763.28%
IWM200710P001200002020-07-07 2:55PM EDT120.000.010.000.030.00-62113,76060.94%
IWM200710P001220002020-07-07 11:59AM EDT122.000.010.010.040.00-22,06258.59%
IWM200710P001230002020-07-06 2:16PM EDT123.000.020.000.020.00-2446550.00%
IWM200710P001240002020-07-07 12:14PM EDT124.000.020.010.040.00-55052.34%
IWM200710P001250002020-07-07 3:25PM EDT125.000.020.020.05-0.02-50.00%35051.95%
IWM200710P001260002020-07-07 2:37PM EDT126.000.030.020.06-0.01-25.00%1678552.93%
IWM200710P001270002020-07-07 12:22PM EDT127.000.040.020.060.00-825,34449.61%
IWM200710P001280002020-07-07 3:27PM EDT128.000.030.030.04-0.03-50.00%222,46743.75%
IWM200710P001290002020-07-07 4:14PM EDT129.000.080.060.10+0.02+33.33%4159947.27%
IWM200710P001300002020-07-07 4:01PM EDT130.000.100.080.12+0.02+25.00%4618,28745.41%
IWM200710P001310002020-07-07 3:52PM EDT131.000.120.120.150.00-291,50343.85%
IWM200710P001320002020-07-07 3:53PM EDT132.000.170.160.19+0.02+13.33%2861,42742.38%
IWM200710P001330002020-07-07 3:59PM EDT133.000.230.220.26+0.04+21.05%1,6668,20541.70%
IWM200710P001340002020-07-07 4:06PM EDT134.000.300.300.33+0.06+25.00%2,1163,23540.19%
IWM200710P001345002020-07-07 3:59PM EDT134.500.360.350.40+0.08+28.57%4736440.33%
IWM200710P001350002020-07-07 4:14PM EDT135.000.440.410.45+0.17+62.96%2,9427,04339.60%
IWM200710P001355002020-07-07 4:06PM EDT135.500.490.480.52+0.13+36.11%12492739.26%
IWM200710P001360002020-07-07 4:14PM EDT136.000.570.560.60+0.18+46.15%2,0792,80838.87%
IWM200710P001365002020-07-07 4:14PM EDT136.500.670.640.69+0.22+48.89%1865,87038.53%
IWM200710P001370002020-07-07 4:12PM EDT137.000.730.750.79+0.24+48.98%1,8173,26838.14%
IWM200710P001375002020-07-07 4:00PM EDT137.500.790.860.91+0.26+49.06%32827637.89%
IWM200710P001380002020-07-07 4:14PM EDT138.001.020.991.03+0.35+52.24%1,1142,42337.38%
IWM200710P001385002020-07-07 3:59PM EDT138.501.091.131.18+0.41+60.29%2592,63437.16%
IWM200710P001390002020-07-07 4:13PM EDT139.001.281.291.34+0.41+47.13%7,9131,22636.87%
IWM200710P001395002020-07-07 4:01PM EDT139.501.441.461.53+0.53+58.24%85039536.79%
IWM200710P001400002020-07-07 4:14PM EDT140.001.681.661.73+0.69+69.70%7,58815,17936.57%
IWM200710P001405002020-07-07 3:58PM EDT140.501.771.871.95+0.63+55.26%61383436.43%
IWM200710P001410002020-07-07 4:09PM EDT141.002.072.102.19+0.75+56.82%1,8382,12436.28%
IWM200710P001415002020-07-07 4:00PM EDT141.502.302.352.45+0.77+50.33%2,15342836.13%
IWM200710P001420002020-07-07 4:09PM EDT142.002.612.642.73+1.04+66.24%5,8143,64236.04%
IWM200710P001425002020-07-07 3:58PM EDT142.502.842.913.03+1.03+56.91%1,27356235.99%
IWM200710P001430002020-07-07 4:14PM EDT143.003.303.233.35+1.38+71.88%4,7475,68235.94%
IWM200710P001435002020-07-07 3:56PM EDT143.503.463.573.69+1.19+52.42%19637435.99%
IWM200710P001440002020-07-07 4:06PM EDT144.004.033.934.08+1.64+68.62%34187736.67%
IWM200710P001445002020-07-07 4:14PM EDT144.504.404.304.48+1.64+59.42%1121,09637.33%
IWM200710P001450002020-07-07 3:59PM EDT145.004.604.674.89+1.53+49.84%1,3301,61937.99%
IWM200710P001455002020-07-07 11:27AM EDT145.505.065.095.31+1.67+49.26%3316438.62%
IWM200710P001460002020-07-07 3:56PM EDT146.005.345.525.72+1.94+57.06%25737038.82%
IWM200710P001465002020-07-06 2:01PM EDT146.503.875.976.170.00-3510039.75%
IWM200710P001470002020-07-07 4:01PM EDT147.006.456.406.63+2.02+45.60%2649440.87%
IWM200710P001475002020-07-07 12:44PM EDT147.505.506.887.13+1.58+40.31%912742.97%
IWM200710P001480002020-07-07 3:12PM EDT148.006.727.327.60+1.42+26.79%138744.14%
IWM200710P001485002020-07-06 1:39PM EDT148.505.577.808.130.00-813547.02%
IWM200710P001490002020-07-07 3:21PM EDT149.008.008.288.54+1.54+23.84%118946.24%
IWM200710P001500002020-07-07 2:17PM EDT150.008.009.269.56+1.16+16.96%1834150.68%
IWM200710P001510002020-07-07 10:49AM EDT151.009.0410.2510.52+2.64+41.25%20325553.03%
IWM200710P001520002020-07-07 2:33PM EDT152.0011.1011.2311.51+2.49+28.92%80918350.39%
IWM200710P001530002020-07-02 1:50PM EDT153.009.8012.2212.570.00-323054.88%
IWM200710P001540002020-06-15 3:19PM EDT154.0018.0113.1213.620.00--056.84%
IWM200710P001550002020-07-02 1:25PM EDT155.0012.0514.1314.600.00-274959.77%
IWM200710P001560002020-06-16 9:56AM EDT156.0012.2215.1215.600.00--062.50%
IWM200710P001570002020-06-29 2:47PM EDT157.0016.6416.1216.600.00--065.53%
IWM200710P001575002020-06-29 9:34AM EDT157.5019.4416.6217.120.00-12367.58%
IWM200710P001580002020-06-29 9:50AM EDT158.0019.8517.1217.620.00--369.14%
IWM200710P001590002020-06-15 3:19PM EDT159.0011.6618.1218.620.00--272.07%
IWM200710P001600002020-06-30 3:57PM EDT160.0016.8019.1219.610.00-2974.61%
IWM200710P001610002020-06-26 10:41AM EDT161.0023.8620.1220.610.00-1277.54%
IWM200710P001625002020-06-24 1:10PM EDT162.5023.8221.6222.110.00--181.64%
IWM200710P001630002020-06-29 9:48AM EDT163.0025.2822.1222.610.00--383.11%
IWM200710P001640002020-06-29 10:21AM EDT164.0023.5323.1223.610.00--185.84%
IWM200710P001675002020-06-24 11:55AM EDT167.5030.6726.6227.110.00--395.12%
IWM200710P001700002020-06-26 10:18AM EDT170.0032.2529.0629.650.00-13100.78%
IWM200710P001725002020-06-24 3:13PM EDT172.5033.9831.5632.150.00-12107.03%