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 EST80.0064.4964.1164.500.00-11980.08%
IWM181214C000900002018-12-07 11:54PM EST90.0054.5054.0754.540.00-11818.95%
IWM181214C000950002018-11-27 9:41AM EST95.0053.9345.3046.010.00-2020250.00%
IWM181214C001300002018-12-13 3:12PM EST130.0012.7010.2911.010.00-32114.65%
IWM181214C001320002018-12-14 6:14PM EST132.008.758.299.010.00-1197.85%
IWM181214C001330002018-12-14 6:14PM EST133.009.987.298.010.00-21889.26%
IWM181214C001350002018-12-14 9:41AM EST135.007.155.296.01-1.60-18.29%2371.68%
IWM181214C001360002018-12-12 10:14AM EST136.009.854.295.010.00-51062.70%
IWM181214C001370002018-12-14 6:14PM EST137.009.003.294.010.00-3353.32%
IWM181214C001375002018-11-27 9:41AM EST137.5011.882.793.510.00-1148.54%
IWM181214C001380002018-12-14 9:44AM EST138.004.302.293.01-1.94-31.09%920443.56%
IWM181214C001385002018-12-13 3:05PM EST138.504.401.802.520.00-622338.97%
IWM181214C001390002018-12-14 4:09PM EST139.001.631.302.02-4.17-71.90%52733.64%
IWM181214C001395002018-12-14 2:46PM EST139.501.350.781.52-4.50-76.92%13628.03%
IWM181214C001400002018-12-14 4:06PM EST140.000.650.530.80-2.30-77.97%52538913.38%
IWM181214C001405002018-12-14 4:10PM EST140.500.170.180.33-2.74-94.16%101278.45%
IWM181214C001410002018-12-14 3:59PM EST141.000.050.010.03-2.09-97.66%1,302684.79%
IWM181214C001415002018-12-14 3:55PM EST141.500.010.000.01-1.70-99.42%1,1651686.84%
IWM181214C001420002018-12-14 3:58PM EST142.000.010.000.01-1.22-99.19%4,39937610.16%
IWM181214C001425002018-12-14 3:49PM EST142.500.010.000.01-0.90-98.90%3,88457712.89%
IWM181214C001430002018-12-14 4:14PM EST143.000.010.000.01-0.60-98.36%5,2251,86315.63%
IWM181214C001435002018-12-14 3:53PM EST143.500.010.000.01-0.41-97.62%12,5811,58218.75%
IWM181214C001440002018-12-14 3:01PM EST144.000.010.000.01-0.30-96.77%1,1892,66021.09%
IWM181214C001445002018-12-14 3:47PM EST144.500.010.000.01-0.19-95.00%6761,56424.22%
IWM181214C001450002018-12-14 3:41PM EST145.000.010.000.01-0.10-90.91%6407,85826.56%
IWM181214C001455002018-12-14 12:43PM EST145.500.010.000.01-0.09-90.00%471,07028.91%
IWM181214C001460002018-12-14 2:00PM EST146.000.010.000.01-0.04-80.00%1503,72831.25%
IWM181214C001465002018-12-14 11:27AM EST146.500.010.000.01-0.03-75.00%13174334.38%
IWM181214C001470002018-12-14 2:51PM EST147.000.010.000.01-0.01-50.00%3765,14136.72%
IWM181214C001475002018-12-14 2:39PM EST147.500.010.000.01-0.01-50.00%1191739.06%
IWM181214C001480002018-12-14 3:57PM EST148.000.010.000.01-0.01-50.00%1211,63541.41%
IWM181214C001485002018-12-14 2:39PM EST148.500.010.000.010.00-82,46643.75%
IWM181214C001490002018-12-14 3:41PM EST149.000.010.000.010.00-443,16046.09%
IWM181214C001495002018-12-14 2:07PM EST149.500.020.000.01+0.01+100.00%51,45148.44%
IWM181214C001500002018-12-14 2:59PM EST150.000.010.000.010.00-1284,14750.78%
IWM181214C001505002018-12-14 3:55PM EST150.500.010.000.010.00-101,39650.00%
IWM181214C001510002018-12-14 3:50PM EST151.000.010.000.01-0.01-50.00%341,19051.56%
IWM181214C001515002018-12-14 9:46AM EST151.500.010.000.010.00-11,49153.13%
IWM181214C001525002018-12-14 9:58AM EST152.500.010.000.010.00-101,28657.81%
IWM181214C001530002018-12-14 3:25PM EST153.000.010.000.010.00-81,15659.38%
IWM181214C001535002018-12-14 10:06AM EST153.500.010.000.010.00-21,09562.50%
IWM181214C001540002018-12-13 9:35AM EST154.000.010.000.010.00-251,11262.50%
IWM181214C001545002018-12-12 11:32AM EST154.500.010.000.010.00-102,34865.63%
IWM181214C001555002018-12-14 3:01PM EST155.500.010.000.01-0.01-50.00%557768.75%
IWM181214C001565002018-12-11 9:52AM EST156.500.010.000.010.00-261,45775.00%
IWM181214C001575002018-12-10 11:17AM EST157.500.010.000.010.00-3621,92678.13%
IWM181214C001585002018-12-10 10:43AM EST158.500.010.000.010.00-41289281.25%
IWM181214C001590002018-12-11 2:14PM EST159.000.010.000.010.00-1054884.38%
IWM181214C001595002018-12-10 3:41PM EST159.500.010.000.010.00-1130284.38%
IWM181214C001605002018-12-07 2:18PM EST160.500.020.000.010.00-530590.63%
IWM181214C001610002018-12-14 3:42PM EST161.000.010.000.010.00-2087090.63%
IWM181214C001615002018-12-13 9:44AM EST161.500.010.000.010.00-332693.75%
IWM181214C001620002018-12-12 9:44AM EST162.000.010.000.010.00-145493.75%
IWM181214C001630002018-12-13 10:52AM EST163.000.010.000.010.00-2024996.88%
IWM181214C001635002018-12-04 9:41AM EST163.500.040.000.010.00-5111100.00%
IWM181214C001640002018-12-07 12:13PM EST164.000.010.000.010.00-23648103.13%
IWM181214C001645002018-11-30 3:25PM EST164.500.050.000.010.00-141,330103.13%
IWM181214C001655002018-12-04 9:30AM EST165.500.020.000.010.00-16828106.25%
IWM181214C001660002018-12-07 2:55PM EST166.000.010.000.010.00-1132109.38%
IWM181214C001665002018-12-03 9:30AM EST166.500.010.000.010.00-151112.50%
IWM181214C001670002018-12-07 9:33AM EST167.000.010.000.010.00-35102112.50%
IWM181214C001675002018-12-03 9:30AM EST167.500.170.000.010.00-3110115.63%
IWM181214C001680002018-12-03 2:28PM EST168.000.020.000.010.00-131118.75%
IWM181214C001725002018-12-12 9:44AM EST172.500.010.000.010.00-17131.25%
IWM181214C001750002018-11-28 12:05PM EST175.000.010.000.010.00-110140.63%
IWM181214C001775002018-11-19 11:12AM EST177.500.010.000.010.00-11150.00%
IWM181214C001800002018-12-03 9:30AM EST180.000.010.000.010.00-1010156.25%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM181214P000800002018-12-14 6:02PM EST80.000.020.000.010.00-11350.00%
IWM181214P000850002018-11-13 10:28AM EST85.000.010.000.010.00-614624312.50%
IWM181214P001050002018-12-06 1:44PM EST105.000.010.000.010.00-206391187.50%
IWM181214P001100002018-12-10 1:41PM EST110.000.010.000.010.00-334162.50%
IWM181214P001150002018-11-09 11:56PM EST115.000.090.000.010.00-1030131.25%
IWM181214P001200002018-12-07 2:02PM EST120.000.030.000.010.00-532106.25%
IWM181214P001250002018-12-14 11:59AM EST125.000.010.000.010.00-163381.25%
IWM181214P001300002018-12-12 3:35PM EST130.000.010.000.010.00-102,31056.25%
IWM181214P001305002018-12-11 9:49AM EST130.500.040.000.010.00-101053.13%
IWM181214P001310002018-12-11 2:33PM EST131.000.030.000.010.00-415951.56%
IWM181214P001315002018-12-14 6:02PM EST131.500.040.000.01-0.03-75.00%11750.00%
IWM181214P001320002018-12-12 4:04PM EST132.000.020.000.010.00-8421150.78%
IWM181214P001325002018-12-10 1:34PM EST132.500.110.000.010.00-60760348.44%
IWM181214P001330002018-12-13 12:23PM EST133.000.010.000.010.00-152345.31%
IWM181214P001335002018-12-14 6:02PM EST133.500.040.000.01-0.25-625.00%1142.19%
IWM181214P001340002018-12-13 3:33PM EST134.000.010.000.010.00-1,5431,62439.84%
IWM181214P001345002018-12-12 10:11AM EST134.500.020.000.010.00-107,67037.50%
IWM181214P001350002018-12-14 3:51PM EST135.000.010.000.010.00-272,69734.38%
IWM181214P001355002018-12-14 3:47PM EST135.500.010.000.010.00-15549732.03%
IWM181214P001360002018-12-14 9:37AM EST136.000.010.000.010.00-1059328.91%
IWM181214P001365002018-12-14 9:48AM EST136.500.010.000.010.00-119026.56%
IWM181214P001370002018-12-14 3:45PM EST137.000.010.000.010.00-5639023.44%
IWM181214P001375002018-12-14 3:55PM EST137.500.010.000.01-0.01-50.00%101,10520.70%
IWM181214P001380002018-12-14 3:58PM EST138.000.010.000.01-0.02-66.67%325,60117.97%
IWM181214P001385002018-12-14 3:14PM EST138.500.010.000.01-0.05-83.33%5482014.84%
IWM181214P001390002018-12-14 3:55PM EST139.000.010.000.01-0.04-80.00%1,7622,32812.11%
IWM181214P001395002018-12-14 3:59PM EST139.500.010.000.01-0.07-87.50%6103728.99%
IWM181214P001405002018-12-14 4:12PM EST140.500.120.060.09-0.04-25.00%2,8589805.23%
IWM181214P001410002018-12-14 4:12PM EST141.000.470.040.56+0.20+74.07%11,6774,56912.21%
IWM181214P001415002018-12-14 3:52PM EST141.501.220.531.08+0.87+248.57%3,99272418.85%
IWM181214P001425002018-12-14 4:05PM EST142.501.851.492.06+1.09+143.42%2,2574,68727.93%
IWM181214P001435002018-12-14 3:36PM EST143.503.142.493.20+1.94+161.67%1,7396,17444.14%
IWM181214P001440002018-12-14 4:07PM EST144.003.452.993.70+1.76+104.14%1,6604,45948.73%
IWM181214P001445002018-12-14 4:13PM EST144.503.983.494.22+2.06+107.29%1171,24854.30%
IWM181214P001455002018-12-14 3:35PM EST145.505.054.495.22+2.57+103.63%14393062.89%
IWM181214P001465002018-12-14 3:32PM EST146.505.805.496.22+2.55+78.46%885471.09%
IWM181214P001475002018-12-14 2:29PM EST147.506.246.497.22+1.36+27.87%151,75079.00%
IWM181214P001485002018-12-14 3:49PM EST148.508.297.498.20+3.60+76.76%31,99985.35%
IWM181214P001495002018-12-13 11:06AM EST149.505.678.499.220.00-1033094.14%
IWM181214P001500002018-12-14 3:57PM EST150.009.388.999.60+2.13+29.38%661,68888.28%
IWM181214P001515002018-12-14 11:02AM EST151.508.8310.4911.22+3.57+67.87%432053.13%
IWM181214P001525002018-12-14 9:53AM EST152.5010.0111.4912.20+2.91+40.99%1319113.77%
IWM181214P001530002018-12-14 10:18AM EST153.009.9211.9912.72-0.15-1.49%156059.38%
IWM181214P001535002018-12-14 1:17PM EST153.5011.8612.4913.20+1.06+9.81%1212120.51%
IWM181214P001545002018-12-12 10:34AM EST154.508.4913.4914.200.00-186127.15%
IWM181214P001555002018-12-10 9:48AM EST155.5011.6714.4915.220.00-19668.75%
IWM181214P001565002018-12-07 1:06PM EST156.5010.5915.4916.210.00-274650.00%
IWM181214P001570002018-12-10 1:07PM EST157.0013.8515.9916.700.00-1240143.07%
IWM181214P001575002018-12-10 1:13PM EST157.5014.0616.4917.200.00-180146.09%
IWM181214P001580002018-12-13 9:54AM EST158.0013.9016.9917.700.00-100149.22%
IWM181214P001585002018-12-07 1:06PM EST158.5012.5417.4918.220.00-1181.25%
IWM181214P001595002018-11-29 12:07PM EST159.508.0218.4919.200.00-21158.40%
IWM181214P001605002018-12-11 12:24PM EST160.5016.2919.4920.200.00-70164.45%
IWM181214P001610002018-12-07 2:52PM EST161.0016.7719.9920.720.00-3090.63%
IWM181214P001615002018-12-13 10:40AM EST161.5017.6020.4921.200.00-11170.31%
IWM181214P001620002018-12-12 9:44AM EST162.0016.9120.9921.720.00-11093.75%
IWM181214P001625002018-11-23 10:08AM EST162.5014.0321.4922.220.00-5096.88%
IWM181214P001630002018-12-12 9:36AM EST163.0018.1221.9922.700.00-1365178.91%
IWM181214P001635002018-11-23 10:08AM EST163.5014.8622.4923.220.00-20100.00%
IWM181214P001640002018-12-12 10:52AM EST164.0017.8022.9923.700.00-23184.77%
IWM181214P001645002018-11-09 11:56PM EST164.508.4823.4924.220.00-180103.13%
IWM181214P001650002018-11-23 9:37AM EST165.0017.4123.9924.700.00-50190.23%
IWM181214P001655002018-11-13 10:11AM EST165.5013.4424.4925.200.00-20193.16%
IWM181214P001675002018-11-09 11:56PM EST167.5011.3926.4927.220.00-470115.63%
IWM181214P001700002018-11-09 11:56PM EST170.0013.3628.9929.700.00-180217.58%
IWM181214P001725002018-11-23 9:41AM EST172.5024.8431.4932.200.00-40230.47%
IWM181214P001750002018-11-16 9:39AM EST175.0024.6833.9934.720.00-10140.63%
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%