U.S. markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
222.13-5.16 (-2.27%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM210625C001700002021-06-18 10:22AM EDT170.0053.4151.7952.10-5.51-9.35%45460.00%
IWM210625C001850002021-06-16 10:21AM EDT185.0044.3536.8037.150.00-1154.69%
IWM210625C001900002021-06-16 3:02PM EDT190.0039.0031.8532.180.00-6652.73%
IWM210625C001925002021-05-17 12:07AM EDT192.5026.0637.9638.150.00--0187.62%
IWM210625C001950002021-06-07 12:02PM EDT195.0028.3726.8727.20-6.72-19.15%2147.07%
IWM210625C001970002021-05-20 10:50AM EDT197.0022.7824.8925.260.00--048.34%
IWM210625C001975002021-05-28 3:31PM EDT197.5028.2624.3824.730.00-1045.51%
IWM210625C001990002021-05-25 11:04AM EDT199.0031.9722.9023.280.00-7246.00%
IWM210625C002000002021-06-09 9:45AM EDT200.0024.4121.9322.27-8.51-25.85%1643.65%
IWM210625C002010002021-06-10 11:44AM EDT201.0028.2121.0621.230.00-3339.65%
IWM210625C002020002021-06-11 1:43PM EDT202.0029.4020.0820.250.00-1139.16%
IWM210625C002025002021-06-18 12:00PM EDT202.5022.1119.5919.76-5.32-19.39%11038.87%
IWM210625C002040002021-06-16 3:06PM EDT204.0025.8418.1218.290.00-1137.60%
IWM210625C002050002021-06-18 3:41PM EDT205.0017.1817.1517.32-9.28-35.07%3137.01%
IWM210625C002070002021-06-04 3:40PM EDT207.0020.4515.2115.390.00-1035.65%
IWM210625C002075002021-06-07 3:20PM EDT207.5023.2814.7414.910.00-1035.25%
IWM210625C002080002021-06-18 10:43AM EDT208.0016.2314.2614.43-2.77-14.58%283634.82%
IWM210625C002090002021-06-08 10:32AM EDT209.0020.6913.3113.480.00-22234.08%
IWM210625C002100002021-06-18 2:54PM EDT210.0011.9612.3812.55-5.76-32.51%12120633.59%
IWM210625C002110002021-06-18 3:41PM EDT211.0011.4611.4511.62-7.27-38.81%44132.84%
IWM210625C002120002021-06-18 3:20PM EDT212.0010.6610.5510.71-10.06-48.55%271432.23%
IWM210625C002125002021-06-18 10:02AM EDT212.5012.4210.1010.26+1.80+16.95%105431.89%
IWM210625C002130002021-06-09 1:23PM EDT213.0011.209.669.82-7.17-39.03%14431.67%
IWM210625C002140002021-06-18 11:46AM EDT214.0010.778.798.95-2.99-21.73%16531.13%
IWM210625C002150002021-06-18 3:20PM EDT215.008.257.938.11-4.63-35.95%10318030.66%
IWM210625C002160002021-06-18 2:34PM EDT216.007.437.127.29-4.41-37.25%678730.13%
IWM210625C002170002021-06-18 4:09PM EDT217.006.406.346.51-4.39-40.69%332829.71%
IWM210625C002175002021-06-18 3:23PM EDT217.506.245.966.12-2.86-31.43%1412929.37%
IWM210625C002180002021-06-18 3:48PM EDT218.005.555.605.75-3.66-39.74%2815729.13%
IWM210625C002190002021-06-18 3:53PM EDT219.005.074.915.04-5.00-49.65%569228.69%
IWM210625C002200002021-06-18 4:14PM EDT220.004.244.234.38-3.37-44.28%1,54429228.32%
IWM210625C002210002021-06-18 4:11PM EDT221.003.603.613.74-2.33-39.29%2,5756927.74%
IWM210625C002220002021-06-18 4:14PM EDT222.003.053.053.15-3.17-50.96%1,92530627.15%
IWM210625C002225002021-06-18 3:58PM EDT222.502.852.782.90-2.86-50.09%63458527.10%
IWM210625C002230002021-06-18 4:14PM EDT223.002.562.532.64-3.19-55.48%3,19949926.83%
IWM210625C002240002021-06-18 4:14PM EDT224.002.102.082.16-2.46-53.95%6,65465826.32%
IWM210625C002250002021-06-18 4:13PM EDT225.001.701.681.76-2.40-58.54%9,4601,09526.04%
IWM210625C002260002021-06-18 4:13PM EDT226.001.351.331.40-2.17-61.65%2,0981,01325.64%
IWM210625C002270002021-06-18 4:10PM EDT227.001.061.051.11-1.89-64.07%2,6883,75925.44%
IWM210625C002275002021-06-18 3:53PM EDT227.501.000.930.99-1.56-60.94%56796925.42%
IWM210625C002280002021-06-18 4:12PM EDT228.000.850.820.87-1.53-64.29%9,0251,62625.29%
IWM210625C002290002021-06-18 3:59PM EDT229.000.630.640.69-1.23-66.13%1,23479525.39%
IWM210625C002300002021-06-18 4:07PM EDT230.000.530.500.54-0.99-65.13%5,1725,24025.44%
IWM210625C002310002021-06-18 4:11PM EDT231.000.390.400.43-0.84-68.29%1,0681,45925.73%
IWM210625C002320002021-06-18 4:11PM EDT232.000.330.310.35-0.64-65.98%2,4865,64026.17%
IWM210625C002325002021-06-18 3:54PM EDT232.500.300.270.29-0.55-64.71%9571,26525.83%
IWM210625C002330002021-06-18 4:14PM EDT233.000.260.250.28-0.51-66.23%5,2201,49426.51%
IWM210625C002340002021-06-18 3:53PM EDT234.000.200.200.23-0.38-65.52%6001,37727.00%
IWM210625C002350002021-06-18 4:06PM EDT235.000.190.160.21-0.29-60.42%22,36987,49028.13%
IWM210625C002360002021-06-18 3:52PM EDT236.000.150.140.18-0.20-57.14%3762,61928.86%
IWM210625C002370002021-06-18 3:01PM EDT237.000.130.120.14-0.16-55.17%27074429.00%
IWM210625C002375002021-06-18 4:02PM EDT237.500.120.110.13-0.11-47.83%13492729.30%
IWM210625C002380002021-06-18 4:00PM EDT238.000.100.100.14-0.13-56.52%7721,10030.47%
IWM210625C002390002021-06-18 4:08PM EDT239.000.090.080.12-0.10-52.63%9355231.15%
IWM210625C002400002021-06-18 4:08PM EDT240.000.070.070.11-0.09-56.25%3453,22932.03%
IWM210625C002410002021-06-18 3:47PM EDT241.000.080.060.09-0.07-46.67%4927632.42%
IWM210625C002420002021-06-18 3:09PM EDT242.000.090.050.08-0.02-18.18%7521,38933.11%
IWM210625C002425002021-06-18 2:54PM EDT242.500.050.040.08-0.05-50.00%6151,76933.79%
IWM210625C002430002021-06-18 2:26PM EDT243.000.080.040.07-0.03-27.27%5443533.79%
IWM210625C002440002021-06-18 3:18PM EDT244.000.050.030.06-0.03-37.50%5373934.38%
IWM210625C002450002021-06-18 4:06PM EDT245.000.040.030.06-0.03-42.86%1,50779135.55%
IWM210625C002460002021-06-18 12:55PM EDT246.000.050.020.050.00-756335.94%
IWM210625C002470002021-06-17 1:47PM EDT247.000.070.020.04+0.01+16.67%110735.94%
IWM210625C002475002021-06-17 10:46AM EDT247.500.060.010.040.00-15536.72%
IWM210625C002480002021-06-18 4:01PM EDT248.000.020.010.04-0.05-71.43%208137.11%
IWM210625C002490002021-06-17 11:08AM EDT249.000.050.010.030.00-35135537.11%
IWM210625C002500002021-06-18 1:19PM EDT250.000.030.010.03-0.01-25.00%436038.28%
IWM210625C002510002021-06-16 10:02AM EDT251.000.050.010.030.00-91939.45%
IWM210625C002520002021-06-17 10:18AM EDT252.000.020.000.03-0.01-33.33%11240.43%
IWM210625C002525002021-06-16 11:57AM EDT252.500.040.000.030.00-83341.02%
IWM210625C002550002021-06-18 2:58PM EDT255.000.020.000.02+0.01+100.00%319841.80%
IWM210625C002560002021-06-16 10:24AM EDT256.000.020.000.020.00-6642.97%
IWM210625C002575002021-06-15 10:37AM EDT257.500.010.000.02-0.01-50.00%21744.53%
IWM210625C002600002021-06-18 11:06AM EDT260.000.010.000.020.00-24146.88%
IWM210625C002650002021-06-18 2:48PM EDT265.000.010.000.01-0.01-50.00%2,000048.44%
IWM210625C002675002021-06-14 9:47AM EDT267.500.010.000.010.00--150.78%
IWM210625C002700002021-06-07 11:16AM EDT270.000.010.000.010.00--150.00%
IWM210625C002750002021-06-02 10:30AM EDT275.000.010.000.010.00--154.69%
IWM210625C002800002021-05-18 11:58AM EDT280.000.030.000.010.00--1057.81%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM210625P001100002021-05-17 12:08AM EDT110.000.050.000.000.00--050.00%
IWM210625P001200002021-05-25 2:46PM EDT120.000.020.000.010.00-516150.00%
IWM210625P001300002021-06-18 2:49PM EDT130.000.010.000.01-0.01-50.00%25131.25%
IWM210625P001350002021-05-26 12:15PM EDT135.000.030.000.010.00-33121.88%
IWM210625P001400002021-05-27 10:35AM EDT140.000.030.000.010.00-3117112.50%
IWM210625P001450002021-06-18 11:03AM EDT145.000.010.000.020.00-57110.94%
IWM210625P001500002021-06-18 4:03PM EDT150.000.010.000.020.00-1485103.13%
IWM210625P001550002021-06-18 3:26PM EDT155.000.020.000.030.00-2261798.44%
IWM210625P001600002021-06-17 10:22AM EDT160.000.020.010.030.00-11392.97%
IWM210625P001650002021-06-17 3:22PM EDT165.000.030.010.040.00-15016486.72%
IWM210625P001700002021-06-17 10:18AM EDT170.000.040.020.050.00-89282.03%
IWM210625P001750002021-06-18 3:25PM EDT175.000.050.030.060.00-225375.78%
IWM210625P001800002021-06-18 3:43PM EDT180.000.060.040.07+0.01+20.00%19889369.53%
IWM210625P001825002021-06-15 9:53AM EDT182.500.050.040.080.00-12966.21%
IWM210625P001850002021-06-18 3:26PM EDT185.000.080.050.09+0.03+60.00%329663.48%
IWM210625P001875002021-06-18 4:11PM EDT187.500.070.060.10-0.01-12.50%1,02219160.35%
IWM210625P001900002021-06-18 4:03PM EDT190.000.080.070.11-0.01-11.11%3501,54557.23%
IWM210625P001925002021-06-17 3:33PM EDT192.500.110.090.12+0.02+22.22%145454.30%
IWM210625P001950002021-06-18 3:49PM EDT195.000.110.110.14+0.01+10.00%6494551.47%
IWM210625P001960002021-06-18 3:59PM EDT196.000.120.120.15+0.03+33.33%1231950.39%
IWM210625P001970002021-06-18 4:12PM EDT197.000.150.130.16+0.04+36.36%7630350.10%
IWM210625P001975002021-06-18 2:58PM EDT197.500.180.140.160.00-240549.22%
IWM210625P001980002021-06-18 3:54PM EDT198.000.140.140.17+0.02+16.67%228348.83%
IWM210625P001990002021-06-18 1:59PM EDT199.000.180.150.18+0.05+38.46%412447.46%
IWM210625P002000002021-06-18 4:12PM EDT200.000.170.170.19+0.04+30.77%1,9121,15146.14%
IWM210625P002010002021-06-18 4:10PM EDT201.000.190.180.21+0.03+18.75%474645.17%
IWM210625P002020002021-06-18 4:12PM EDT202.000.210.200.23+0.06+40.00%21894344.14%
IWM210625P002025002021-06-18 3:52PM EDT202.500.190.210.24+0.03+18.75%25065143.56%
IWM210625P002030002021-06-18 4:11PM EDT203.000.230.210.25+0.03+15.00%44614742.97%
IWM210625P002040002021-06-18 3:38PM EDT204.000.260.240.27+0.11+73.33%8867641.70%
IWM210625P002050002021-06-18 4:13PM EDT205.000.290.270.30+0.09+45.00%36810,76040.72%
IWM210625P002060002021-06-18 3:59PM EDT206.000.260.300.340.00-7221239.89%
IWM210625P002070002021-06-18 4:10PM EDT207.000.360.330.37+0.08+28.57%74280438.67%
IWM210625P002075002021-06-18 4:07PM EDT207.500.340.350.39+0.09+36.00%92516738.14%
IWM210625P002080002021-06-18 4:08PM EDT208.000.360.380.42+0.10+38.46%4,1917,51237.79%
IWM210625P002090002021-06-18 3:18PM EDT209.000.370.420.48+0.11+42.31%61250136.96%
IWM210625P002100002021-06-18 4:14PM EDT210.000.530.490.54+0.27+103.85%3,9741,98735.99%
IWM210625P002110002021-06-18 4:10PM EDT211.000.580.570.61+0.28+93.33%51046935.01%
IWM210625P002120002021-06-18 4:12PM EDT212.000.680.660.71+0.38+126.67%4,1793,01634.35%
IWM210625P002125002021-06-18 3:32PM EDT212.500.610.710.76+0.32+110.34%1,29430033.94%
IWM210625P002130002021-06-18 4:14PM EDT213.000.800.770.82+0.37+86.05%43561533.59%
IWM210625P002140002021-06-18 4:09PM EDT214.000.910.900.95+0.57+167.65%5352,00232.89%
IWM210625P002150002021-06-18 4:12PM EDT215.001.091.061.11+0.68+165.85%3,51519,00232.28%
IWM210625P002160002021-06-18 4:12PM EDT216.001.281.241.28+0.85+197.67%9,62539531.52%
IWM210625P002170002021-06-18 4:12PM EDT217.001.501.451.52+0.99+194.12%2,55420,29531.20%
IWM210625P002175002021-06-18 4:02PM EDT217.501.511.571.64+0.95+169.64%1,10010,34330.91%
IWM210625P002180002021-06-18 4:13PM EDT218.001.771.691.76+1.17+195.00%5,7341,40830.54%
IWM210625P002190002021-06-18 4:07PM EDT219.001.941.982.05+1.23+173.24%1,8516,75430.03%
IWM210625P002200002021-06-18 4:12PM EDT220.002.372.292.39+1.57+196.25%10,8366,38229.61%
IWM210625P002210002021-06-18 4:14PM EDT221.002.772.672.78+1.87+207.78%4,9377,69429.25%
IWM210625P002220002021-06-18 4:10PM EDT222.003.193.093.22+2.20+222.22%7,1187,00028.92%
IWM210625P002225002021-06-18 4:12PM EDT222.503.433.333.46+2.20+178.86%60736428.77%
IWM210625P002230002021-06-18 4:12PM EDT223.003.723.573.72+2.32+165.71%7,0153,93028.70%
IWM210625P002240002021-06-18 4:14PM EDT224.004.184.114.26+2.58+161.25%10,43129,85528.39%
IWM210625P002250002021-06-18 4:14PM EDT225.004.784.714.86+2.98+165.56%5,24910,76028.20%
IWM210625P002260002021-06-18 4:05PM EDT226.005.205.355.52+2.95+131.11%3,4765,74728.13%
IWM210625P002270002021-06-18 4:08PM EDT227.005.976.056.24+3.31+124.44%1,8215,63328.20%
IWM210625P002275002021-06-18 12:34PM EDT227.505.036.436.61+2.46+95.72%16783528.20%
IWM210625P002280002021-06-18 3:54PM EDT228.006.566.827.00+3.47+112.30%3,1943,98228.30%
IWM210625P002290002021-06-18 4:14PM EDT229.007.737.627.80+4.16+116.53%1,3171,39728.47%
IWM210625P002300002021-06-18 4:00PM EDT230.008.508.488.65+4.29+101.90%2,6515,54628.88%
IWM210625P002310002021-06-18 3:40PM EDT231.009.419.369.54+4.90+108.65%3511,61329.54%
IWM210625P002320002021-06-18 3:36PM EDT232.0010.6810.2810.48+4.94+86.06%34493630.74%
IWM210625P002325002021-06-18 10:59AM EDT232.509.2410.7510.92+3.19+52.73%528530.79%
IWM210625P002330002021-06-18 3:03PM EDT233.0011.0411.2211.42+4.73+74.96%1451,05131.79%
IWM210625P002340002021-06-18 1:01PM EDT234.0011.2312.1712.35+3.48+44.90%10117332.47%
IWM210625P002350002021-06-17 3:04PM EDT235.008.4913.1413.320.00-211533.79%
IWM210625P002360002021-06-18 3:43PM EDT236.0014.1214.1114.29+4.06+40.36%51935.01%
IWM210625P002370002021-06-17 1:03PM EDT237.0011.0215.0815.260.00-46436.13%
IWM210625P002375002021-06-16 9:33AM EDT237.508.2515.5715.750.00-52636.77%
IWM210625P002380002021-06-17 11:35AM EDT238.0013.9016.0716.24+3.33+31.50%252737.40%
IWM210625P002390002021-06-18 2:39PM EDT239.0016.9117.0517.23+6.76+66.60%1503638.87%
IWM210625P002400002021-06-16 3:48PM EDT240.0011.4918.0118.350.00-11343.41%
IWM210625P002410002021-06-14 12:03PM EDT241.009.9218.9719.340.00-2344.87%
IWM210625P002430002021-06-09 9:43AM EDT243.0011.1520.9621.330.00-101248.00%
IWM210625P002500002021-06-18 10:08AM EDT250.0025.7827.9628.28+1.94+8.14%1352.44%