IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM180629C000970002018-06-22 11:49PM EDT97.0071.2170.8771.240.00-55211.33%
IWM180629C000980002018-06-21 10:18AM EDT98.0070.2169.8770.240.00-66207.81%
IWM180629C000990002018-06-22 11:49PM EDT99.0069.5868.9569.160.00-23204.30%
IWM180629C001010002018-06-13 9:33AM EDT101.0066.7365.8065.97+14.09+26.77%2000.00%
IWM180629C001030002018-05-31 9:35AM EDT103.0061.3161.2161.380.00-20630.00%
IWM180629C001040002018-02-05 12:23PM EDT104.0049.6543.1745.580.00-561530.00%
IWM180629C001050002018-05-14 4:01PM EDT105.0054.1454.5454.76+4.98+10.13%10660.00%
IWM180629C001060002018-02-05 12:08PM EDT106.0047.7241.3043.680.00-36370.00%
IWM180629C001070002018-02-16 2:06PM EDT107.0047.1643.9744.940.00-22170.00%
IWM180629C001090002018-05-31 9:35AM EDT109.0055.3355.2355.400.00-206500.00%
IWM180629C001100002018-02-20 11:08AM EDT110.0043.7041.0842.010.00-661,1560.00%
IWM180629C001120002018-06-13 2:09PM EDT112.0054.7054.8154.99+11.02+25.23%192340.00%
IWM180629C001140002018-02-20 11:34AM EDT114.0039.7437.2438.180.00-30520.00%
IWM180629C001150002018-03-09 1:21PM EDT115.0043.8336.3137.190.00-1860.00%
IWM180629C001160002018-01-20 12:55AM EDT116.0043.5043.2743.550.00-4600.00%
IWM180629C001170002018-02-20 11:33AM EDT117.0036.9634.4135.280.00-21730.00%
IWM180629C001180002018-02-06 10:22AM EDT118.0035.9130.3332.480.00-420.00%
IWM180629C001190002018-03-27 11:45AM EDT119.0035.2532.0332.530.00-11,3620.00%
IWM180629C001200002018-04-06 10:19AM EDT120.0033.6231.0631.60-0.03-0.09%10810.00%
IWM180629C001210002018-04-05 1:25PM EDT121.0032.6830.0930.670.00-202020.00%
IWM180629C001220002018-06-13 11:59AM EDT122.0045.6544.8345.00+3.71+8.85%1210.00%
IWM180629C001230002018-02-17 12:55AM EDT123.0031.7928.7729.620.00-420.00%
IWM180629C001240002018-02-17 12:55AM EDT124.0031.1527.8528.680.00-82410.00%
IWM180629C001250002018-02-16 2:02PM EDT125.0030.2126.9327.750.00-2290.00%
IWM180629C001260002018-02-05 1:11PM EDT126.0028.4621.4123.810.00-10200.00%
IWM180629C001270002018-02-21 5:04PM EDT127.0026.3725.1225.900.00-10550.00%
IWM180629C001280002018-03-26 3:41PM EDT128.0026.5524.6924.790.00-11,0330.00%
IWM180629C001290002018-02-16 1:36PM EDT129.0026.7423.3224.070.00-903020.00%
IWM180629C001300002018-06-20 11:05AM EDT130.0039.6637.9738.180.00-176110.35%
IWM180629C001310002018-06-14 9:40AM EDT131.0036.4236.9237.100.00-2091102.93%
IWM180629C001320002018-02-16 1:30PM EDT132.0023.8420.6621.360.00-10300.00%
IWM180629C001330002018-06-14 2:46PM EDT133.0034.5034.9335.100.00-26197.85%
IWM180629C001340002018-02-02 12:13PM EDT134.0032.4632.4632.61+17.79+121.27%19980.00%
IWM180629C001350002018-06-08 2:57PM EDT135.0031.6031.4631.62+7.70+32.22%1220.00%
IWM180629C001360002018-06-15 9:30AM EDT136.0031.2131.9532.10-0.35-1.11%158690.63%
IWM180629C001370002018-06-14 2:20PM EDT137.0030.3230.9431.110.00-165487.89%
IWM180629C001380002018-06-06 10:31AM EDT138.0028.4828.4828.63+0.31+1.10%181830.00%
IWM180629C001390002018-06-20 2:20PM EDT139.0031.1028.9829.190.00-2028586.13%
IWM180629C001400002018-06-22 3:49PM EDT140.0027.8028.0028.20-1.26-4.34%661484.18%
IWM180629C001410002018-06-14 3:22PM EDT141.0026.6826.9627.120.00-119578.22%
IWM180629C001420002018-05-04 12:49PM EDT142.0014.7114.6814.84+3.85+35.45%16190.00%
IWM180629C001430002018-06-18 11:11AM EDT143.0025.5324.9825.200.00-2019975.59%
IWM180629C001440002018-06-20 2:20PM EDT144.0026.1023.9924.200.00-1324673.14%
IWM180629C001450002018-06-21 12:49PM EDT145.0024.0422.9923.200.00-529770.41%
IWM180629C001460002018-06-15 12:19PM EDT146.0021.2521.9722.14+0.83+4.06%255365.82%
IWM180629C001470002018-06-14 3:01PM EDT147.0020.4920.9821.140.00-128063.48%
IWM180629C001480002018-06-22 9:40AM EDT148.0020.6320.0120.22+0.17+0.83%345963.18%
IWM180629C001490002018-06-19 11:39AM EDT149.0018.6018.9919.21+0.66+3.68%271459.86%
IWM180629C001500002018-06-22 1:49PM EDT150.0018.4118.0118.22-0.51-2.70%475657.81%
IWM180629C001510002018-06-13 1:56PM EDT151.0016.2315.9616.13+2.26+16.18%207110.00%
IWM180629C001520002018-06-22 11:26AM EDT152.0016.4116.0216.23-0.24-1.44%101,40152.73%
IWM180629C001530002018-06-20 9:30AM EDT153.0016.5515.0115.220.00-278853.03%
IWM180629C001540002018-06-21 10:31AM EDT154.0014.5014.0114.220.00-1047250.20%
IWM180629C001550002018-06-22 2:51PM EDT155.0012.6113.0213.23-1.75-12.19%61,39447.61%
IWM180629C001560002018-06-21 12:01PM EDT156.0013.3912.0212.240.00-11,37644.97%
IWM180629C001570002018-06-22 2:46PM EDT157.0010.6111.0511.24-0.96-8.30%141,10342.04%
IWM180629C001580002018-06-22 3:47PM EDT158.009.8510.0510.27-0.60-5.74%662,27639.84%
IWM180629C001590002018-06-22 10:47AM EDT159.009.389.069.25-0.66-6.57%291,52336.38%
IWM180629C001600002018-06-22 3:59PM EDT160.007.868.108.27-1.29-14.10%642,36433.77%
IWM180629C001610002018-06-22 3:59PM EDT161.006.967.157.31-0.56-7.45%7395631.49%
IWM180629C001620002018-06-22 4:00PM EDT162.005.986.176.33-0.83-12.19%1155,14328.66%
IWM180629C001630002018-06-22 3:59PM EDT163.005.075.275.39-0.28-5.23%2047,97526.37%
IWM180629C001640002018-06-22 3:59PM EDT164.004.074.354.48-0.52-11.33%1141,92324.29%
IWM180629C001650002018-06-22 4:01PM EDT165.003.553.483.60-0.50-12.35%24312,31122.27%
IWM180629C001660002018-06-22 4:10PM EDT166.002.752.672.75-0.39-12.42%1,7666,58520.09%
IWM180629C001670002018-06-22 4:10PM EDT167.001.991.942.00-0.41-17.08%2,3027,11118.46%
IWM180629C001680002018-06-22 4:13PM EDT168.001.361.311.36-0.46-25.27%11,9068,93217.09%
IWM180629C001690002018-06-22 4:13PM EDT169.000.850.800.85-0.39-31.45%7,75227,03115.97%
IWM180629C001700002018-06-22 4:12PM EDT170.000.460.440.48-0.30-39.47%5,2038,25815.04%
IWM180629C001710002018-06-22 4:14PM EDT171.000.230.220.25-0.23-50.00%1,7987,28214.48%
IWM180629C001720002018-06-22 4:09PM EDT172.000.130.110.14-0.12-48.00%9894,07914.70%
IWM180629C001730002018-06-22 4:14PM EDT173.000.080.060.09-0.08-50.00%2,5574,89315.53%
IWM180629C001740002018-06-22 4:14PM EDT174.000.050.040.06-0.04-44.44%7961,87816.31%
IWM180629C001750002018-06-22 2:18PM EDT175.000.010.020.03-0.04-80.00%1812,16516.41%
IWM180629C001760002018-06-22 3:56PM EDT176.000.020.020.04-0.01-33.33%4917419.04%
IWM180629C001770002018-06-22 10:24AM EDT177.000.020.010.03-0.02-50.00%1524520.12%
IWM180629C001780002018-06-22 10:19AM EDT178.000.020.010.02+0.01+100.00%5022520.70%
IWM180629C001790002018-06-22 11:12AM EDT179.000.020.000.02+0.01+100.00%116222.27%
IWM180629C001800002018-06-22 10:59AM EDT180.000.010.000.020.00-2051423.83%
IWM180629C001850002018-06-22 11:49PM EDT185.000.010.000.010.00-3129.69%
IWM180629C001900002018-06-08 3:57PM EDT190.000.010.000.010.00-202036.72%
PutsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM180629P000970002018-05-18 10:53AM EDT97.000.010.000.01-0.01-33.33%500715137.50%
IWM180629P000980002018-02-27 1:21PM EDT98.000.200.240.490.00-70400217.58%
IWM180629P000990002018-02-16 2:00PM EDT99.000.250.140.36-0.04-13.79%26194201.37%
IWM180629P001000002018-04-30 11:44AM EDT100.000.040.010.040.00-10373148.44%
IWM180629P001010002018-04-16 12:48PM EDT101.000.090.060.100.00-40125166.41%
IWM180629P001020002018-04-19 1:28PM EDT102.000.100.020.040.00-65244146.09%
IWM180629P001030002018-04-20 11:45PM EDT103.000.110.020.040.00-60144143.75%
IWM180629P001040002018-04-16 12:54PM EDT104.000.100.080.110.00-60117160.94%
IWM180629P001050002018-04-20 11:11AM EDT105.000.120.030.050.00-40190142.97%
IWM180629P001060002018-04-20 11:11AM EDT106.000.120.030.050.00-40142139.84%
IWM180629P001070002018-04-13 11:58PM EDT107.000.230.030.060.00-2020139.06%
IWM180629P001080002018-04-09 2:44PM EDT108.000.240.120.210.00-2040161.33%
IWM180629P001090002018-04-23 10:05AM EDT109.000.130.040.060.00-20632135.94%
IWM180629P001100002018-05-31 3:07PM EDT110.000.020.000.010.00-511,252106.25%
IWM180629P001110002018-06-08 12:13PM EDT111.000.010.000.01-0.06-85.71%10142103.13%
IWM180629P001120002018-06-04 9:40AM EDT112.000.010.000.010.00-380103.13%
IWM180629P001130002018-04-16 10:27AM EDT113.000.190.060.080.00-199130.47%
IWM180629P001140002018-05-04 12:53PM EDT114.000.080.070.08-0.10-55.56%54136128.91%
IWM180629P001150002018-05-10 9:43AM EDT115.000.050.040.050.00-100586118.75%
IWM180629P001160002018-05-09 3:39PM EDT116.000.060.040.060.00-90341117.97%
IWM180629P001170002018-05-14 1:19PM EDT117.000.050.040.06-0.01-16.67%1296115.23%
IWM180629P001180002018-05-16 11:09AM EDT118.000.050.030.040.00-1529108.59%
IWM180629P001190002018-06-11 9:33AM EDT119.000.010.000.010.00-852587.50%
IWM180629P001200002018-06-08 2:53PM EDT120.000.010.000.01-0.01-50.00%12,42312,87984.38%
IWM180629P001210002018-05-30 2:32PM EDT121.000.030.020.030.00-362697.66%
IWM180629P001220002018-06-05 9:50AM EDT122.000.010.010.020.00-4023990.63%
IWM180629P001230002018-05-04 1:00PM EDT123.000.150.130.15-0.09-37.50%34197115.63%
IWM180629P001240002018-05-07 9:39AM EDT124.000.140.080.100.00-14,324106.25%
IWM180629P001250002018-06-15 10:26AM EDT125.000.010.010.02-0.02-66.67%1001,51884.38%
IWM180629P001260002018-05-04 3:05PM EDT126.000.180.160.19-0.10-35.71%34326111.52%
IWM180629P001270002018-05-31 10:54AM EDT127.000.050.030.040.00-721887.50%
IWM180629P001280002018-04-23 12:47PM EDT128.000.370.190.220.00-522,448108.98%
IWM180629P001290002018-06-13 10:34AM EDT129.000.010.000.02-0.05-83.33%81,06973.44%
IWM180629P001300002018-06-13 10:56AM EDT130.000.010.000.02-0.04-80.00%33,25370.31%
IWM180629P001310002018-06-14 12:13PM EDT131.000.010.000.010.00-714,42765.63%
IWM180629P001320002018-06-14 12:30PM EDT132.000.010.000.010.00-1822,19562.50%
IWM180629P001330002018-06-06 9:30AM EDT133.000.050.020.030.00-52,45371.88%
IWM180629P001340002018-06-19 12:39PM EDT134.000.010.000.01-0.03-75.00%141959.38%
IWM180629P001350002018-06-19 9:33AM EDT135.000.010.000.01-0.01-50.00%102,63457.81%
IWM180629P001360002018-05-31 1:56PM EDT136.000.110.070.080.00-1,1263,78175.00%
IWM180629P001370002018-06-08 3:14PM EDT137.000.050.040.05-0.03-37.50%862367.97%
IWM180629P001380002018-06-19 11:19AM EDT138.000.010.010.010.00-118,24655.47%
IWM180629P001390002018-06-21 3:35PM EDT139.000.010.000.010.00-2011,09450.00%
IWM180629P001400002018-06-19 3:48PM EDT140.000.020.000.01-0.02-50.00%104,89351.56%
IWM180629P001410002018-06-18 3:46PM EDT141.000.020.000.010.00-236050.00%
IWM180629P001420002018-06-14 4:13PM EDT142.000.020.020.030.00-2574,61653.13%
IWM180629P001430002018-06-18 3:27PM EDT143.000.030.000.020.00-886450.00%
IWM180629P001440002018-06-21 3:29PM EDT144.000.030.000.02+0.01+50.00%1151,21148.05%
IWM180629P001450002018-06-22 11:27AM EDT145.000.020.000.020.00-415,58346.09%
IWM180629P001460002018-06-15 10:02AM EDT146.000.050.030.04-0.02-28.57%11011,60748.05%
IWM180629P001470002018-06-22 1:04PM EDT147.000.020.010.02-0.02-50.00%20011,57042.19%
IWM180629P001480002018-06-21 3:28PM EDT148.000.030.010.020.00-1158,66540.23%
IWM180629P001490002018-06-20 12:17PM EDT149.000.030.010.030.00-31,67240.23%
IWM180629P001500002018-06-22 2:51PM EDT150.000.030.010.030.00-5818,77138.28%
IWM180629P001510002018-06-22 3:29PM EDT151.000.030.010.03-0.01-25.00%109,43636.33%
IWM180629P001520002018-06-22 3:30PM EDT152.000.040.020.03+0.01+33.33%43,48934.38%
IWM180629P001530002018-06-22 2:26PM EDT153.000.040.020.040.00-3310,32733.59%
IWM180629P001540002018-06-22 3:52PM EDT154.000.030.020.04-0.02-40.00%1088,19631.64%
IWM180629P001550002018-06-22 3:50PM EDT155.000.040.030.05-0.04-50.00%14910,37430.47%
IWM180629P001560002018-06-22 3:48PM EDT156.000.050.030.05-0.02-28.57%163,54428.32%
IWM180629P001570002018-06-22 4:13PM EDT157.000.060.040.06-0.04-40.00%939,96127.05%
IWM180629P001580002018-06-22 3:50PM EDT158.000.060.050.07-0.06-50.00%2034,93925.59%
IWM180629P001590002018-06-22 3:59PM EDT159.000.080.060.08-0.08-50.00%30214,78823.93%
IWM180629P001600002018-06-22 3:57PM EDT160.000.090.080.10-0.10-52.63%3,7489,26922.56%
IWM180629P001610002018-06-22 4:06PM EDT161.000.100.110.13-0.15-60.00%7,5588,01621.39%
IWM180629P001620002018-06-22 4:13PM EDT162.000.150.150.17-0.16-51.61%3017,38120.12%
IWM180629P001630002018-06-22 4:03PM EDT163.000.190.200.23-0.19-50.00%81211,93318.95%
IWM180629P001640002018-06-22 4:07PM EDT164.000.290.280.32-0.20-40.82%68814,08417.87%
IWM180629P001650002018-06-22 4:00PM EDT165.000.410.410.44-0.24-36.92%1,16515,14116.65%
IWM180629P001660002018-06-22 4:15PM EDT166.000.620.580.63-0.23-27.06%5,85525,93815.65%
IWM180629P001670002018-06-22 4:11PM EDT167.000.820.840.88-0.27-24.77%4,1885,72614.38%
IWM180629P001680002018-06-22 4:11PM EDT168.001.161.191.26-0.28-19.44%5,25012,16813.36%
IWM180629P001690002018-06-22 4:09PM EDT169.001.631.701.77-0.23-12.37%2,8174,37412.18%
IWM180629P001700002018-06-22 4:03PM EDT170.002.272.292.44-0.16-6.58%1,0121,50510.89%
IWM180629P001710002018-06-22 3:53PM EDT171.003.203.073.21+0.08+2.56%3326450.00%
IWM180629P001720002018-06-22 2:21PM EDT172.004.123.954.11+0.79+23.72%751340.00%
IWM180629P001730002018-06-22 1:40PM EDT173.004.584.905.06-0.94-17.03%108220.00%
IWM180629P001740002018-05-02 3:39PM EDT174.0019.1018.1718.390.00-500249171.57%
IWM180629P001750002018-06-22 4:00PM EDT175.006.946.867.06+1.14+19.66%16430.00%
IWM180629P001760002018-06-22 11:53PM EDT176.006.997.868.080.00-13130.00%
IWM180629P001770002018-05-02 3:39PM EDT177.0022.1021.1721.390.00-510260184.84%
IWM180629P001790002018-02-20 11:13AM EDT179.0025.9126.4031.000.00-130256.62%
IWM180629P001800002018-03-26 3:31PM EDT180.0026.9228.6829.090.00-4982251.27%
IWM180629P001850002018-06-22 11:53PM EDT185.0017.2516.8617.070.00-110.00%
IWM180629P001900002018-06-22 11:53PM EDT190.0022.2521.8622.070.00-110.00%