IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM180928C001030002018-07-27 5:55PM EDT103.0066.0961.9162.350.00-10100.00%
IWM180928C001050002018-07-27 5:55PM EDT105.0064.1359.9260.370.00-10100.00%
IWM180928C001060002018-07-26 10:41AM EDT106.0063.3358.9459.350.00-79790.00%
IWM180928C001080002018-07-27 5:55PM EDT108.0061.1556.9357.380.00-45450.00%
IWM180928C001090002018-09-21 11:46PM EDT109.0045.0561.4561.630.00-20230.76%
IWM180928C001100002018-07-26 10:37AM EDT110.0058.9954.9855.390.00-25790.00%
IWM180928C001110002018-07-23 3:15PM EDT111.0058.0753.9654.410.00-751200.00%
IWM180928C001120002018-07-05 11:34AM EDT112.0054.3154.9855.29+54.31+100.00%10100.00%
IWM180928C001130002018-07-30 9:40AM EDT113.0052.4953.5053.710.00-8330.00%
IWM180928C001140002018-08-03 11:47PM EDT114.0051.5052.5052.720.00-550.00%
IWM180928C001150002018-07-05 11:36AM EDT115.0051.2851.9852.32+51.28+100.00%64640.00%
IWM180928C001160002018-07-27 5:55PM EDT116.0053.0649.0049.440.00-25250.00%
IWM180928C001170002018-07-23 3:17PM EDT117.0052.1048.0148.460.00-1051500.00%
IWM180928C001190002018-07-05 11:30AM EDT119.0047.2048.0448.36+47.20+100.00%35350.00%
IWM180928C001200002018-07-23 3:41PM EDT120.0049.0945.0445.480.00-25500.00%
IWM180928C001210002018-04-06 11:49PM EDT121.0033.2746.0646.39+33.27+100.00%420.00%
IWM180928C001220002018-09-21 11:46PM EDT122.0033.5448.4548.630.00-1620180.76%
IWM180928C001230002018-07-23 3:58PM EDT123.0046.0642.0742.510.00-1441440.00%
IWM180928C001240002018-09-21 11:46PM EDT124.0031.7346.4546.630.00-20173.44%
IWM180928C001250002018-08-01 10:42AM EDT125.0041.1941.5841.800.00-4190.00%
IWM180928C001260002018-09-21 11:46PM EDT126.0025.8144.4544.630.00-00166.11%
IWM180928C001270002018-07-31 10:53AM EDT127.0038.7339.6039.810.00-7910.00%
IWM180928C001280002018-07-31 10:28AM EDT128.0037.0938.6138.820.00-7170.00%
IWM180928C001290002018-08-01 11:21AM EDT129.0036.8737.6237.830.00-81010.00%
IWM180928C001300002018-07-25 2:28PM EDT130.0037.3135.1635.600.00-251200.00%
IWM180928C001310002018-07-31 11:09AM EDT131.0034.9335.6435.850.00-51890.00%
IWM180928C001320002018-07-30 10:11AM EDT132.0033.8834.6534.870.00-251800.00%
IWM180928C001330002018-07-02 3:10PM EDT133.0031.4634.2234.56+31.46+100.00%420.00%
IWM180928C001340002018-09-21 11:46PM EDT134.0019.1936.4636.640.00-027138.38%
IWM180928C001350002018-09-11 2:27PM EDT135.0036.2236.4836.670.00-11168.55%
IWM180928C001370002018-09-21 11:46PM EDT137.0016.8433.4633.640.00-093128.03%
IWM180928C001380002018-05-24 2:26PM EDT138.0025.3229.3429.70+25.32+100.00%2330.00%
IWM180928C001390002018-08-10 9:30AM EDT139.0028.3628.8029.24+12.17+75.17%5590.00%
IWM180928C001400002018-09-20 9:58AM EDT140.0030.1830.4630.640.00-2155117.77%
IWM180928C001410002018-09-21 11:46PM EDT141.0014.9029.4629.640.00-062114.36%
IWM180928C001420002018-06-04 2:20PM EDT142.0023.1725.4925.82+23.17+100.00%4650.00%
IWM180928C001430002018-09-21 11:46PM EDT143.0013.0427.4727.640.00-0193107.76%
IWM180928C001440002018-08-03 12:16PM EDT144.0022.5722.8823.06-0.45-1.95%202250.00%
IWM180928C001450002018-09-07 11:27AM EDT145.0026.2625.7325.90+3.06+13.19%3207109.13%
IWM180928C001460002018-08-03 4:00PM EDT146.0021.0720.9621.13+10.09+91.89%5940.00%
IWM180928C001470002018-06-18 1:21PM EDT147.0024.2124.5024.690.00-10230121.53%
IWM180928C001480002018-09-21 3:56PM EDT148.0022.3022.4622.64-0.85-3.67%431590.77%
IWM180928C001490002018-07-05 10:13AM EDT149.0017.9618.9319.12+17.96+100.00%13650.00%
IWM180928C001500002018-09-24 9:30AM EDT150.0020.2819.6319.83-0.48-2.31%149350.20%
IWM180928C001510002018-09-21 9:30AM EDT151.0020.5019.4619.64+2.00+10.81%1027180.71%
IWM180928C001520002018-09-17 12:32PM EDT152.0018.0018.4618.640.00-1017677.34%
IWM180928C001530002018-06-18 1:21PM EDT153.0016.2515.2815.42+16.25+100.00%502920.00%
IWM180928C001540002018-08-27 2:53PM EDT154.0018.2319.4319.620.00-3351128.03%
IWM180928C001550002018-09-24 11:11AM EDT155.0013.8614.6314.84-2.24-13.91%841739.55%
IWM180928C001560002018-09-21 9:30AM EDT156.0015.6714.4714.64+1.04+7.11%139863.92%
IWM180928C001570002018-09-24 11:11AM EDT157.0011.8512.6312.84-4.09-25.66%127434.77%
IWM180928C001580002018-09-24 11:11AM EDT158.0010.8511.6311.84-1.85-14.57%1033032.42%
IWM180928C001590002018-09-18 1:39PM EDT159.0011.6011.4711.650.00-187453.66%
IWM180928C001600002018-09-24 12:07PM EDT160.009.189.639.84-2.46-21.13%6446727.64%
IWM180928C001610002018-09-21 3:38PM EDT161.009.569.489.65+1.61+20.25%1022848.39%
IWM180928C001620002018-09-21 3:46PM EDT162.008.408.488.66-1.32-13.58%2045944.92%
IWM180928C001630002018-09-20 9:31AM EDT163.007.407.497.660.00-1039241.16%
IWM180928C001640002018-09-24 1:27PM EDT164.005.275.645.85-1.73-24.71%21344618.26%
IWM180928C001650002018-09-24 12:08PM EDT165.004.154.664.85-1.68-28.82%7577615.72%
IWM180928C001660002018-09-24 11:58AM EDT166.003.153.693.88-1.57-33.26%831,41614.06%
IWM180928C001670002018-09-24 1:02PM EDT167.002.302.772.94-1.47-38.99%1,0261,41312.70%
IWM180928C001680002018-09-24 3:33PM EDT168.001.951.942.04-0.69-26.14%6333,34311.26%
IWM180928C001690002018-09-24 4:01PM EDT169.001.341.211.28-0.44-24.72%6,2098,73610.62%
IWM180928C001700002018-09-24 4:14PM EDT170.000.650.660.72-0.60-48.00%7,2855,10710.45%
IWM180928C001710002018-09-24 4:10PM EDT171.000.340.320.34-0.33-49.25%6,8089,60610.21%
IWM180928C001720002018-09-24 4:05PM EDT172.000.150.140.16-0.18-54.55%8,76016,17710.60%
IWM180928C001730002018-09-24 3:48PM EDT173.000.060.060.08-0.07-53.85%1,1147,04811.33%
IWM180928C001740002018-09-24 3:57PM EDT174.000.040.020.04-0.03-42.86%2,6002,61512.11%
IWM180928C001750002018-09-24 11:13AM EDT175.000.020.010.03-0.03-60.00%363,06213.67%
IWM180928C001760002018-09-24 12:37PM EDT176.000.010.010.02-0.01-50.00%20014,22614.84%
IWM180928C001770002018-09-24 11:38AM EDT177.000.010.000.02-0.01-50.00%6122,26516.80%
IWM180928C001780002018-09-24 12:01PM EDT178.000.010.000.01-0.01-50.00%74,89017.19%
IWM180928C001790002018-09-21 3:39PM EDT179.000.020.000.02+0.01+100.00%914,64420.51%
IWM180928C001800002018-09-21 3:45PM EDT180.000.010.000.01-0.01-50.00%184320.31%
IWM180928C001850002018-09-13 10:06AM EDT185.000.010.000.010.00-15,85728.91%
IWM180928C001900002018-09-13 4:01PM EDT190.000.010.000.010.00-1,2001,71636.72%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM180928P001040002018-08-27 12:11PM EDT104.000.010.000.020.00-221140.63%
IWM180928P001050002018-08-27 2:01PM EDT105.000.010.000.020.00-150450139.06%
IWM180928P001060002018-08-27 2:01PM EDT106.000.010.000.020.00-150590137.50%
IWM180928P001070002018-08-24 9:51AM EDT107.000.020.010.02-0.08-80.00%298139.06%
IWM180928P001080002018-08-17 3:02PM EDT108.000.020.020.03-0.18-90.00%352143.75%
IWM180928P001090002018-08-23 11:22AM EDT109.000.020.010.020.00-150358134.38%
IWM180928P001100002018-08-31 9:43AM EDT110.000.010.000.02-0.01-50.00%33558126.56%
IWM180928P001130002018-08-31 10:00AM EDT113.000.010.010.02-0.01-50.00%270180123.44%
IWM180928P001140002018-09-06 1:03PM EDT114.000.010.000.010.00-327681109.38%
IWM180928P001150002018-09-05 10:13AM EDT115.000.010.000.010.00-284463106.25%
IWM180928P001160002018-09-05 2:09PM EDT116.000.010.000.020.00-522568112.50%
IWM180928P001170002018-09-07 2:35PM EDT117.000.010.000.020.00-135229109.38%
IWM180928P001180002018-09-07 10:30AM EDT118.000.010.000.020.00-135154107.81%
IWM180928P001200002018-08-31 11:46AM EDT120.000.020.010.03-0.03-60.00%1326110.16%
IWM180928P001220002018-09-10 9:36AM EDT122.000.010.000.010.00-13541193.75%
IWM180928P001230002018-09-10 9:36AM EDT123.000.010.000.010.00-13526690.63%
IWM180928P001250002018-08-15 10:30AM EDT125.000.120.060.080.00-84,837113.67%
IWM180928P001270002018-08-14 10:59AM EDT127.000.080.070.090.00-20258110.16%
IWM180928P001280002018-08-21 4:00PM EDT128.000.070.040.050.00-2625799.80%
IWM180928P001290002018-09-06 10:52AM EDT129.000.030.010.030.00-18745689.06%
IWM180928P001300002018-08-15 9:57AM EDT130.000.130.090.100.00-11,953104.69%
IWM180928P001310002018-09-13 10:20AM EDT131.000.010.000.010.00-10541775.00%
IWM180928P001320002018-09-13 2:11PM EDT132.000.010.000.010.00-21098571.88%
IWM180928P001330002018-09-14 9:34AM EDT133.000.010.000.010.00-1057,61268.75%
IWM180928P001340002018-09-05 1:37PM EDT134.000.040.030.040.00-2001,57082.81%
IWM180928P001350002018-09-14 11:04AM EDT135.000.010.000.01-0.01-50.00%192165.63%
IWM180928P001360002018-09-18 9:31AM EDT136.000.010.000.010.00-20097364.06%
IWM180928P001370002018-09-07 12:10PM EDT137.000.060.040.05-0.10-62.50%4331078.13%
IWM180928P001380002018-09-04 10:59AM EDT138.000.050.040.060.00-2732776.95%
IWM180928P001390002018-09-13 1:08PM EDT139.000.020.010.020.00-20053064.84%
IWM180928P001400002018-09-13 12:46PM EDT140.000.020.020.030.00-12555366.41%
IWM180928P001410002018-09-19 1:15PM EDT141.000.020.000.010.00-127954.69%
IWM180928P001420002018-09-19 9:42AM EDT142.000.010.000.010.00-2001,46853.13%
IWM180928P001430002018-09-18 12:23PM EDT143.000.010.000.010.00-10734350.00%
IWM180928P001440002018-09-18 1:28PM EDT144.000.010.000.010.00-238951.56%
IWM180928P001450002018-09-21 1:35PM EDT145.000.010.000.010.00-1404,74850.00%
IWM180928P001460002018-09-21 1:35PM EDT146.000.010.000.010.00-4052448.44%
IWM180928P001470002018-09-20 3:56PM EDT147.000.010.000.010.00-2251,83146.09%
IWM180928P001480002018-09-21 3:47PM EDT148.000.010.000.010.00-31578643.75%
IWM180928P001490002018-09-24 3:59PM EDT149.000.020.000.02+0.01+100.00%5161,19445.31%
IWM180928P001500002018-09-21 4:06PM EDT150.000.010.010.020.00-7067,06843.36%
IWM180928P001510002018-09-20 2:12PM EDT151.000.010.010.020.00-32,31441.41%
IWM180928P001520002018-09-24 2:24PM EDT152.000.010.010.02-0.01-50.00%54,03139.45%
IWM180928P001530002018-09-21 10:49AM EDT153.000.020.010.020.00-621,46737.11%
IWM180928P001540002018-09-21 2:16PM EDT154.000.020.010.02+0.01+100.00%20036,49935.16%
IWM180928P001550002018-09-24 1:10PM EDT155.000.030.020.03+0.01+50.00%61419,26734.77%
IWM180928P001560002018-09-24 12:07PM EDT156.000.030.020.030.00-5,6651,73432.81%
IWM180928P001570002018-09-24 1:12PM EDT157.000.040.020.03+0.01+33.33%2,0311,46030.47%
IWM180928P001580002018-09-24 11:14AM EDT158.000.040.020.04+0.01+33.33%1416,88929.69%
IWM180928P001590002018-09-24 11:11AM EDT159.000.040.030.040.00-753,30027.34%
IWM180928P001600002018-09-24 3:52PM EDT160.000.050.030.050.00-88710,99726.17%
IWM180928P001610002018-09-24 3:06PM EDT161.000.060.040.060.00-676,85924.51%
IWM180928P001620002018-09-24 3:40PM EDT162.000.070.050.070.00-12,52227,23822.75%
IWM180928P001630002018-09-24 3:41PM EDT163.000.080.070.09-0.01-11.11%1,68310,56321.29%
IWM180928P001640002018-09-24 2:39PM EDT164.000.120.100.110.00-9,45739,28019.58%
IWM180928P001650002018-09-24 3:44PM EDT165.000.170.140.16+0.01+6.25%2,85711,10218.51%
IWM180928P001660002018-09-24 3:56PM EDT166.000.250.220.25+0.04+19.05%2,6796,91217.77%
IWM180928P001670002018-09-24 3:59PM EDT167.000.360.360.38+0.04+12.50%6,82312,51916.94%
IWM180928P001680002018-09-24 4:05PM EDT168.000.530.540.58+0.10+23.26%6,1028,35416.16%
IWM180928P001690002018-09-24 4:09PM EDT169.000.880.840.90+0.22+33.33%4,17814,69315.77%
IWM180928P001700002018-09-24 4:07PM EDT170.001.341.301.38+0.34+34.00%18,10139,30015.92%
IWM180928P001710002018-09-24 3:59PM EDT171.001.971.932.07+0.34+20.86%1,41010,59817.19%
IWM180928P001720002018-09-24 3:24PM EDT172.002.732.742.90+0.36+15.19%1,0135,01019.24%
IWM180928P001730002018-09-24 3:25PM EDT173.003.663.653.84+0.53+16.93%701,72122.22%
IWM180928P001740002018-09-24 3:26PM EDT174.004.644.624.81+0.44+10.48%6646425.32%
IWM180928P001750002018-09-24 9:54AM EDT175.005.215.595.80+0.52+11.09%114,27528.57%
IWM180928P001760002018-09-24 12:01PM EDT176.007.326.596.88+1.12+18.06%2282433.37%
IWM180928P001770002018-09-24 11:20AM EDT177.008.017.587.79+1.15+16.76%1328434.77%
IWM180928P001780002018-09-24 12:47PM EDT178.009.328.588.79+2.58+38.28%3133837.79%
IWM180928P001790002018-09-06 12:08PM EDT179.008.558.628.780.00-852,4220.00%
IWM180928P001800002018-09-06 1:15PM EDT180.009.759.609.760.00-150.00%
IWM180928P001850002018-09-21 11:54PM EDT185.0033.8314.7614.93+33.83+100.00%000.00%
IWM180928P001900002018-09-13 4:01PM EDT190.0019.7118.7018.890.00-1,2001,2000.00%