IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM180302C001000002018-02-23 11:57PM EST100.0053.1453.9854.350.00-22152.34%
IWM180302C001100002018-02-22 1:17PM EST110.0042.9243.9944.340.00-44122.46%
IWM180302C001300002018-02-23 10:26AM EST130.0022.4424.1024.33+0.24+1.08%2471.19%
IWM180302C001350002018-02-20 10:10AM EST135.0018.3118.9719.510.00-5559.08%
IWM180302C001390002018-02-16 11:54PM EST139.009.7514.2715.100.00-5341.70%
IWM180302C001400002018-02-23 9:30AM EST140.0013.0014.0014.53+0.09+0.70%19454.79%
IWM180302C001420002018-02-16 11:54PM EST142.007.2711.3112.100.00-6634.47%
IWM180302C001430002018-02-23 11:53AM EST143.009.6911.0211.55-0.46-4.53%114446.12%
IWM180302C001435002018-02-23 1:33PM EST143.509.6010.5211.06-0.77-7.43%56344.78%
IWM180302C001440002018-02-23 11:54AM EST144.008.8110.0310.56-1.98-18.35%1016243.21%
IWM180302C001445002018-02-23 11:57PM EST144.509.479.5410.060.00-1141.65%
IWM180302C001450002018-02-23 11:57AM EST145.007.959.069.57-0.82-9.35%17023740.28%
IWM180302C001455002018-02-21 3:30PM EST145.508.208.559.080.00-316038.92%
IWM180302C001460002018-02-23 3:33PM EST146.007.698.088.58+0.51+7.10%27064937.31%
IWM180302C001465002018-02-21 9:50AM EST146.506.927.588.090.00-515135.86%
IWM180302C001470002018-02-23 11:31AM EST147.005.737.097.60-1.46-20.31%386534.42%
IWM180302C001475002018-02-23 2:30PM EST147.505.956.607.11+0.24+4.20%220132.94%
IWM180302C001480002018-02-23 3:42PM EST148.005.856.236.40+1.13+23.94%3127127.20%
IWM180302C001485002018-02-23 3:27PM EST148.505.365.706.13-0.08-1.47%2024029.88%
IWM180302C001490002018-02-23 4:04PM EST149.005.215.305.48+1.06+25.54%2016325.51%
IWM180302C001495002018-02-23 3:51PM EST149.504.564.834.99+0.04+0.88%53,45324.02%
IWM180302C001500002018-02-23 4:04PM EST150.004.294.364.53+1.32+44.44%291,49322.97%
IWM180302C001505002018-02-23 3:58PM EST150.503.763.924.06+1.06+39.26%1530821.68%
IWM180302C001510002018-02-23 3:51PM EST151.003.233.483.62+0.71+28.17%18331920.75%
IWM180302C001515002018-02-23 3:49PM EST151.502.753.053.17-0.15-5.17%10648219.53%
IWM180302C001520002018-02-23 3:59PM EST152.002.502.642.74+0.75+42.86%3425,01118.46%
IWM180302C001525002018-02-23 4:05PM EST152.502.182.252.34+0.86+65.15%94676417.60%
IWM180302C001530002018-02-23 4:14PM EST153.001.971.871.98+0.78+65.55%2,8231,55217.02%
IWM180302C001535002018-02-23 4:14PM EST153.501.601.521.61+0.55+52.38%97181516.04%
IWM180302C001540002018-02-23 4:14PM EST154.001.271.221.30+0.60+89.55%3,0721,93615.45%
IWM180302C001545002018-02-23 4:13PM EST154.501.030.961.01+0.44+74.58%1,4644,53914.75%
IWM180302C001550002018-02-23 4:05PM EST155.000.700.720.78+0.25+55.56%1,33810,29814.38%
IWM180302C001555002018-02-23 4:00PM EST155.500.480.530.57+0.20+71.43%8492,66013.82%
IWM180302C001560002018-02-23 4:13PM EST156.000.420.370.42+0.18+75.00%1,7405,31513.60%
IWM180302C001565002018-02-23 4:14PM EST156.500.270.250.29+0.11+68.75%48240713.21%
IWM180302C001570002018-02-23 4:08PM EST157.000.170.160.20+0.05+41.67%2291,14613.04%
IWM180302C001575002018-02-23 3:56PM EST157.500.080.100.14-0.06-42.86%13429413.04%
IWM180302C001580002018-02-23 3:55PM EST158.000.060.060.090.00-2,1571,22912.79%
IWM180302C001585002018-02-23 4:14PM EST158.500.060.040.07+0.01+20.00%241,12813.28%
IWM180302C001590002018-02-23 3:58PM EST159.000.030.030.05-0.01-25.00%1105,04713.48%
IWM180302C001595002018-02-22 3:51PM EST159.500.030.020.040.00-2581313.87%
IWM180302C001600002018-02-23 2:57PM EST160.000.020.010.03+0.01+100.00%393,00414.26%
IWM180302C001605002018-02-22 12:27PM EST160.500.020.010.030.00-1534815.24%
IWM180302C001610002018-02-23 3:54PM EST161.000.020.010.020.00-97,95015.24%
IWM180302C001615002018-02-20 2:55PM EST161.500.030.000.020.00-3411916.02%
IWM180302C001620002018-02-23 11:13AM EST162.000.010.000.020.00-4899816.99%
IWM180302C001630002018-02-23 2:02PM EST163.000.010.000.010.00-439017.19%
IWM180302C001635002018-02-20 2:21PM EST163.500.020.000.010.00-232617.97%
IWM180302C001640002018-02-22 11:52AM EST164.000.020.000.010.00-123018.75%
IWM180302C001650002018-02-23 4:12PM EST165.000.010.000.01-0.01-50.00%392,07420.31%
IWM180302C001660002018-02-22 11:43AM EST166.000.020.000.010.00-144721.88%
IWM180302C001670002018-02-06 2:21PM EST167.000.050.000.110.00-220533.01%
IWM180302C001680002018-02-16 9:34AM EST168.000.020.000.02-0.01-33.33%64126.95%
IWM180302C001690002018-02-07 2:16PM EST169.000.030.000.100.00-15036.23%
IWM180302C001700002018-02-06 9:55AM EST170.000.030.000.100.00-165038.09%
IWM180302C001710002018-02-08 9:45AM EST171.000.010.000.090.00-12,50139.26%
IWM180302C001730002018-01-26 11:46PM EST173.000.100.100.120.00-2,0002,00044.92%
IWM180302C001750002018-02-01 1:32PM EST175.000.020.000.030.00-710539.65%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM180302P001050002018-02-09 10:49AM EST105.000.110.000.020.00-0196.88%
IWM180302P001100002018-02-06 10:45AM EST110.000.320.000.170.00-111108.40%
IWM180302P001150002018-02-22 9:46AM EST115.000.010.000.010.00-841,07870.31%
IWM180302P001200002018-02-21 2:18PM EST120.000.010.000.010.00-4,7294,74360.94%
IWM180302P001250002018-02-22 3:29PM EST125.000.030.000.020.00-180554.69%
IWM180302P001300002018-02-21 3:43PM EST130.000.050.010.020.00-3413,13749.22%
IWM180302P001305002018-02-23 11:45PM EST130.500.040.010.03-0.01-25.00%266150.39%
IWM180302P001310002018-02-23 11:45PM EST131.000.040.010.03-0.01-25.00%265849.61%
IWM180302P001315002018-02-23 11:45PM EST131.500.050.010.030.00-203348.44%
IWM180302P001320002018-02-23 11:45PM EST132.000.050.010.03+0.02+28.57%107447.27%
IWM180302P001325002018-02-23 11:45PM EST132.500.050.020.030.00-40046.48%
IWM180302P001330002018-02-23 11:45PM EST133.000.030.020.030.00-14545.31%
IWM180302P001340002018-02-23 11:45PM EST134.000.030.020.040.00-3544.92%
IWM180302P001345002018-02-23 11:45PM EST134.500.030.020.040.00-16043.95%
IWM180302P001350002018-02-23 3:26PM EST135.000.040.020.04-0.05-55.56%323,06142.97%
IWM180302P001355002018-02-23 11:45PM EST135.500.030.020.040.00-641541.80%
IWM180302P001360002018-02-23 12:34PM EST136.000.050.030.04-0.08-61.54%505040.63%
IWM180302P001365002018-02-23 11:45PM EST136.500.040.030.050.00-16041.02%
IWM180302P001370002018-02-23 11:45PM EST137.000.040.030.050.00-244939.84%
IWM180302P001375002018-02-23 4:05PM EST137.500.040.030.05-0.19-82.61%526738.87%
IWM180302P001380002018-02-23 3:37PM EST138.000.050.030.05-0.05-50.00%8011337.70%
IWM180302P001385002018-02-23 9:48AM EST138.500.080.040.06-0.30-78.95%245037.70%
IWM180302P001390002018-02-22 10:17AM EST139.000.100.040.060.00-121,95536.52%
IWM180302P001395002018-02-23 10:19AM EST139.500.090.040.06-0.06-40.00%106235.55%
IWM180302P001400002018-02-23 12:45PM EST140.000.080.050.07-0.05-38.46%158,43035.25%
IWM180302P001410002018-02-23 2:38PM EST141.000.080.050.07-0.06-42.86%1527733.01%
IWM180302P001415002018-02-23 12:13PM EST141.500.080.050.07-0.08-50.00%334331.84%
IWM180302P001420002018-02-23 3:15PM EST142.000.090.060.08-0.03-25.00%2135,59731.45%
IWM180302P001425002018-02-23 11:55AM EST142.500.100.060.08-0.04-28.57%124830.37%
IWM180302P001430002018-02-23 4:06PM EST143.000.090.070.09-0.05-35.71%1,0596,64329.88%
IWM180302P001435002018-02-23 3:12PM EST143.500.100.070.09-0.16-61.54%13848528.71%
IWM180302P001440002018-02-23 9:36AM EST144.000.150.080.10-0.07-31.82%151228.03%
IWM180302P001445002018-02-21 2:37PM EST144.500.160.080.100.00-3019126.86%
IWM180302P001450002018-02-23 4:01PM EST145.000.090.090.11-0.19-67.86%3165,90026.17%
IWM180302P001455002018-02-23 2:04PM EST145.500.150.090.12-0.11-42.31%2938525.39%
IWM180302P001460002018-02-23 3:53PM EST146.000.120.100.13-0.07-36.84%3517,05524.61%
IWM180302P001465002018-02-23 3:48PM EST146.500.140.110.13-0.15-51.72%5,71930023.34%
IWM180302P001470002018-02-23 4:01PM EST147.000.140.120.15-0.23-62.16%5235,80022.80%
IWM180302P001475002018-02-23 4:08PM EST147.500.150.130.16-0.16-51.61%18246721.83%
IWM180302P001480002018-02-23 4:14PM EST148.000.150.150.18-0.27-64.29%9504,41921.14%
IWM180302P001485002018-02-23 4:14PM EST148.500.180.170.19-0.39-68.42%822,25520.07%
IWM180302P001490002018-02-23 4:10PM EST149.000.200.190.21-0.43-68.25%1671,89019.19%
IWM180302P001495002018-02-23 3:08PM EST149.500.320.210.24-0.47-59.49%781,09518.46%
IWM180302P001500002018-02-23 4:14PM EST150.000.260.250.28-0.61-70.11%4,3059,48417.82%
IWM180302P001505002018-02-23 4:09PM EST150.500.310.290.33-0.68-68.69%66664317.24%
IWM180302P001510002018-02-23 4:13PM EST151.000.350.340.37-0.85-70.83%1,1394,24416.31%
IWM180302P001515002018-02-23 4:14PM EST151.500.430.400.44-0.60-58.25%1,0631,29715.70%
IWM180302P001520002018-02-23 4:14PM EST152.000.500.490.52-0.75-60.00%4,9239,00115.02%
IWM180302P001525002018-02-23 4:14PM EST152.500.610.590.63-0.79-56.43%3841,55514.50%
IWM180302P001530002018-02-23 4:12PM EST153.000.720.710.76-0.93-56.36%3,9122,67813.94%
IWM180302P001535002018-02-23 4:12PM EST153.500.870.850.91-1.40-61.67%96090913.31%
IWM180302P001540002018-02-16 4:05PM EST154.002.102.012.11-0.48-18.60%1,61729624.63%
IWM180302P001545002018-02-23 4:11PM EST154.501.321.271.32-1.43-52.00%5,1986,19812.13%
IWM180302P001550002018-02-23 4:07PM EST155.001.601.521.60-1.50-48.39%2772,45211.74%
IWM180302P001555002018-02-23 10:23AM EST155.503.351.791.91+0.97+40.76%418111.18%
IWM180302P001560002018-02-23 3:29PM EST156.002.642.152.26-0.28-9.59%211,88910.57%
IWM180302P001565002018-02-22 12:50PM EST156.503.552.522.650.00-252249.86%
IWM180302P001570002018-02-16 1:06PM EST157.003.803.784.23-2.41-38.81%2515428.17%
IWM180302P001575002018-02-23 3:51PM EST157.503.853.353.54-4.19-52.11%1,0037197.81%
IWM180302P001580002018-02-23 10:00AM EST158.004.983.814.06-0.42-7.78%11,52710.25%
IWM180302P001585002018-02-16 11:39AM EST158.505.014.975.58-1.60-24.21%1316731.74%
IWM180302P001590002018-02-21 9:44AM EST159.006.154.595.110.00-1044214.80%
IWM180302P001595002018-02-12 9:30AM EST159.5012.655.716.520.00-217534.33%
IWM180302P001600002018-02-21 11:53AM EST160.006.175.566.110.00-123816.99%
IWM180302P001605002018-01-31 2:48PM EST160.505.137.327.800.00-110841.92%
IWM180302P001610002018-02-15 1:01PM EST161.009.047.127.960.00-27,50538.28%
IWM180302P001615002018-01-26 11:46PM EST161.503.923.503.57+0.55+13.55%1820.00%
IWM180302P001620002018-02-21 2:21PM EST162.007.577.558.110.00-11121.29%
IWM180302P001670002018-01-30 12:09PM EST167.009.6213.4113.970.00-1150.05%
IWM180302P001680002018-01-26 11:46PM EST168.008.588.248.720.00-200.00%
IWM180302P001700002018-01-26 11:46PM EST170.0010.9510.1110.630.00-200.00%
IWM180302P001710002018-01-26 11:46PM EST171.0011.4311.0711.600.00-800.00%
IWM180302P001800002018-02-23 11:45PM EST180.0027.7625.6925.960.00-410.00%
IWM180302P001825002018-02-23 11:45PM EST182.5029.4528.2128.460.00-110.00%
IWM180302P001850002018-02-23 11:45PM EST185.0031.9530.7030.96-0.80-2.50%120.00%
IWM180302P001875002018-02-23 11:45PM EST187.5035.2533.2033.450.00-110.00%