IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM190719C000950002019-06-26 10:39AM EDT95.0056.5960.1360.250.00-620.00%
IWM190719C001000002019-06-20 11:18AM EDT100.0055.1555.1255.240.00-220.00%
IWM190719C001050002019-06-20 11:14AM EDT105.0050.2650.1350.270.00-220.00%
IWM190719C001080002019-06-27 4:11PM EDT108.0045.8147.1247.260.00--10.00%
IWM190719C001100002019-07-11 2:38PM EDT110.0044.6945.1245.250.00-15120.00%
IWM190719C001150002019-06-28 9:30AM EDT115.0039.2340.0040.240.00-440.00%
IWM190719C001240002019-06-07 11:05AM EDT124.0027.1732.6233.000.00-10359.96%
IWM190719C001250002019-07-01 11:49AM EDT125.0031.1430.1230.250.00-7110.00%
IWM190719C001300002019-07-18 11:58AM EDT130.0024.1325.0125.150.00-220.00%
IWM190719C001340002019-06-26 12:58PM EDT134.0017.5021.0721.200.00-140.00%
IWM190719C001350002019-07-03 11:11AM EDT135.0021.0220.1320.250.00-61070.00%
IWM190719C001360002019-06-14 2:53PM EDT136.0016.0919.8220.100.00-20191.41%
IWM190719C001370002019-07-01 3:52PM EDT137.0019.2018.0918.220.00-140.00%
IWM190719C001380002019-06-25 2:18PM EDT138.0014.4117.0817.200.00-97290.00%
IWM190719C001390002019-07-09 3:30PM EDT139.0016.1016.1216.250.00-160.00%
IWM190719C001400002019-07-18 1:30PM EDT140.0014.3115.0415.190.00-12460.00%
IWM190719C001410002019-07-18 11:19AM EDT141.0013.1714.1214.250.00-20950.00%
IWM190719C001415002019-07-19 9:30AM EDT141.5013.4013.5213.64+0.43+3.32%110.00%
IWM190719C001420002019-07-19 9:33AM EDT142.0012.9313.0613.18-0.92-6.64%43180.00%
IWM190719C001425002019-06-25 9:34AM EDT142.5010.4412.5212.640.00--90.00%
IWM190719C001430002019-07-18 10:39AM EDT143.0011.0812.1212.260.00-13720.00%
IWM190719C001440002019-07-19 9:59AM EDT144.0011.0911.1211.27+0.78+7.57%36560.00%
IWM190719C001450002019-07-18 1:07PM EDT145.009.2610.1210.260.00-42,5560.00%
IWM190719C001455002019-06-28 10:54AM EDT145.5010.239.639.780.00-110.00%
IWM190719C001460002019-07-18 3:48PM EDT146.008.759.029.14+0.16+1.86%13650.00%
IWM190719C001465002019-06-25 9:34AM EDT146.506.868.528.650.00-1140.00%
IWM190719C001470002019-07-18 3:02PM EDT147.007.738.128.26-0.16-2.03%11,1220.00%
IWM190719C001475002019-07-05 3:36PM EDT147.509.357.627.760.00-220.00%
IWM190719C001480002019-07-18 3:59PM EDT148.006.607.127.250.00-257960.00%
IWM190719C001485002019-06-27 1:20PM EDT148.505.756.546.770.00-8300.00%
IWM190719C001490002019-07-19 9:42AM EDT149.006.176.026.15+0.47+8.25%81,3620.00%
IWM190719C001495002019-07-19 9:30AM EDT149.505.365.535.65+0.41+8.28%1820.00%
IWM190719C001500002019-07-19 10:02AM EDT150.005.165.145.27+0.45+9.55%1573,7410.00%
IWM190719C001505002019-07-19 9:36AM EDT150.504.404.624.77+0.13+3.04%21930.00%
IWM190719C001510002019-07-19 9:38AM EDT151.003.864.034.16+0.26+7.22%32,6750.00%
IWM190719C001515002019-07-19 9:59AM EDT151.503.603.663.77+0.52+16.88%204760.00%
IWM190719C001520002019-07-19 10:01AM EDT152.003.253.153.27+0.35+12.07%3,53015,9580.00%
IWM190719C001525002019-07-19 9:30AM EDT152.502.322.582.69+0.13+5.94%25930.00%
IWM190719C001530002019-07-19 9:53AM EDT153.002.122.152.29+0.30+16.48%28,0030.00%
IWM190719C001535002019-07-19 10:02AM EDT153.501.751.621.73+0.31+21.53%522,5030.00%
IWM190719C001540002019-07-19 9:53AM EDT154.001.171.131.21+0.15+14.71%1515,0890.00%
IWM190719C001545002019-07-19 9:57AM EDT154.500.660.780.83-0.03-4.35%3752,2480.00%
IWM190719C001550002019-07-19 10:03AM EDT155.000.410.440.47+0.02+5.13%1,87518,9538.30%
IWM190719C001555002019-07-19 10:02AM EDT155.500.190.160.17+0.04+26.67%2,1563,5457.52%
IWM190719C001560002019-07-19 10:03AM EDT156.000.060.050.07-0.06-50.00%9,46328,0498.89%
IWM190719C001565002019-07-19 9:56AM EDT156.500.030.020.03-0.02-40.00%2446,50810.16%
IWM190719C001570002019-07-19 10:00AM EDT157.000.020.010.02-0.01-33.33%11930,51212.31%
IWM190719C001575002019-07-19 9:55AM EDT157.500.020.000.010.00-1146,17313.28%
IWM190719C001580002019-07-19 9:49AM EDT158.000.010.010.01-0.01-50.00%25737,08716.02%
IWM190719C001585002019-07-19 9:30AM EDT158.500.010.010.01-0.01-50.00%27,09718.36%
IWM190719C001590002019-07-18 4:03PM EDT159.000.010.010.010.00-4,16610,22921.09%
IWM190719C001595002019-07-19 9:55AM EDT159.500.010.000.010.00-22,15223.44%
IWM190719C001600002019-07-18 4:13PM EDT160.000.010.000.010.00-60593,21925.78%
IWM190719C001605002019-07-16 12:55PM EDT160.500.010.000.010.00-546528.13%
IWM190719C001610002019-07-18 12:41PM EDT161.000.010.000.010.00-118,21630.47%
IWM190719C001615002019-07-18 10:15AM EDT161.500.010.000.010.00-34,20232.81%
IWM190719C001620002019-07-18 3:51PM EDT162.000.010.000.010.00-484,13034.38%
IWM190719C001625002019-07-16 10:14AM EDT162.500.010.000.010.00-261136.72%
IWM190719C001630002019-07-18 11:33AM EDT163.000.010.010.010.00-214,03539.06%
IWM190719C001635002019-07-15 12:13PM EDT163.500.010.000.010.00-3,3193,48141.41%
IWM190719C001640002019-07-18 10:00AM EDT164.000.010.000.010.00-119,37143.75%
IWM190719C001645002019-07-15 11:12AM EDT164.500.010.000.010.00-349545.31%
IWM190719C001650002019-07-16 10:36AM EDT165.000.010.000.010.00-613,99347.66%
IWM190719C001655002019-07-11 2:34PM EDT165.500.010.000.010.00--1050.00%
IWM190719C001660002019-07-18 3:31PM EDT166.000.010.000.010.00-148,32851.56%
IWM190719C001665002019-07-15 11:12AM EDT166.500.010.000.010.00-3050.00%
IWM190719C001670002019-07-10 1:32PM EDT167.000.010.000.010.00-14,36351.56%
IWM190719C001675002019-06-28 12:50PM EDT167.500.090.000.010.00-146553.13%
IWM190719C001680002019-07-08 9:46AM EDT168.000.010.000.010.00-143156.25%
IWM190719C001690002019-07-05 10:32AM EDT169.000.020.000.010.00-11,53859.38%
IWM190719C001700002019-07-10 10:20AM EDT170.000.010.000.010.00-24,74462.50%
IWM190719C001710002019-07-05 10:48AM EDT171.000.010.000.010.00-102,29665.63%
IWM190719C001720002019-06-28 3:03PM EDT172.000.030.000.010.00-129968.75%
IWM190719C001725002019-07-02 3:31PM EDT172.500.010.000.010.00--40071.88%
IWM190719C001730002019-06-20 11:00AM EDT173.000.020.000.010.00-23075.00%
IWM190719C001740002019-07-01 10:04AM EDT174.000.030.000.010.00-31,22078.13%
IWM190719C001750002019-07-08 1:36PM EDT175.000.010.000.010.00-117,83081.25%
IWM190719C001760002019-06-27 10:56AM EDT176.000.020.000.010.00-1984.38%
IWM190719C001800002019-06-28 3:36PM EDT180.000.010.000.010.00-1567196.88%
IWM190719C001850002019-06-14 1:26PM EDT185.000.010.000.010.00-118112.50%
IWM190719C001900002019-05-23 1:36PM EDT190.000.020.000.010.00-2742131.25%
IWM190719C001950002019-06-07 10:57AM EDT195.000.020.000.010.00-34143.75%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM190719P000950002019-06-12 10:14AM EDT95.000.020.010.010.00-1274318.75%
IWM190719P001000002019-06-12 3:41PM EDT100.000.020.000.010.00-15387275.00%
IWM190719P001050002019-06-07 11:16AM EDT105.000.030.000.010.00-2402243.75%
IWM190719P001060002019-06-19 1:41PM EDT106.000.010.000.010.00-5116237.50%
IWM190719P001070002019-06-24 3:59PM EDT107.000.010.000.010.00--124231.25%
IWM190719P001080002019-07-02 11:30AM EDT108.000.010.000.010.00-101,073225.00%
IWM190719P001090002019-06-27 9:43AM EDT109.000.010.000.010.00-450883225.00%
IWM190719P001100002019-06-27 9:42AM EDT110.000.010.000.010.00-100234218.75%
IWM190719P001110002019-06-27 10:56AM EDT111.000.010.000.010.00-1525212.50%
IWM190719P001120002019-06-28 11:30AM EDT112.000.010.000.010.00-350361206.25%
IWM190719P001130002019-06-14 1:26PM EDT113.000.020.010.010.00-112212.50%
IWM190719P001140002019-06-24 9:36AM EDT114.000.010.000.010.00-5515193.75%
IWM190719P001150002019-07-01 10:52AM EDT115.000.010.000.010.00-3284193.75%
IWM190719P001160002019-07-18 3:31PM EDT116.000.010.000.010.00-1298187.50%
IWM190719P001170002019-07-01 10:51AM EDT117.000.010.000.010.00-47115181.25%
IWM190719P001180002019-07-01 10:58AM EDT118.000.010.000.010.00-1122175.00%
IWM190719P001190002019-06-28 11:04AM EDT119.000.020.000.010.00-1054168.75%
IWM190719P001200002019-07-08 1:23PM EDT120.000.010.000.010.00-113802165.63%
IWM190719P001210002019-07-08 1:11PM EDT121.000.010.000.010.00-11,018162.50%
IWM190719P001220002019-07-01 3:39PM EDT122.000.020.000.010.00-526156.25%
IWM190719P001230002019-07-08 1:11PM EDT123.000.020.000.010.00-100585150.00%
IWM190719P001240002019-07-08 1:54PM EDT124.000.010.000.010.00-1406143.75%
IWM190719P001250002019-07-09 10:38AM EDT125.000.010.000.010.00-340978143.75%
IWM190719P001260002019-07-18 10:00AM EDT126.000.010.000.010.00-1125137.50%
IWM190719P001270002019-07-11 2:42PM EDT127.000.010.000.010.00-52,614131.25%
IWM190719P001280002019-07-16 1:19PM EDT128.000.010.000.010.00-32,376125.00%
IWM190719P001290002019-07-15 11:05AM EDT129.000.010.000.010.00-50140121.88%
IWM190719P001300002019-07-18 1:37PM EDT130.000.010.000.010.00-2040,363118.75%
IWM190719P001310002019-07-18 10:39AM EDT131.000.010.000.010.00-1324112.50%
IWM190719P001320002019-07-18 3:31PM EDT132.000.010.000.010.00-11,667109.38%
IWM190719P001330002019-07-09 10:16AM EDT133.000.010.000.010.00-17678103.13%
IWM190719P001340002019-07-11 12:47PM EDT134.000.010.000.010.00-11,90398.44%
IWM190719P001350002019-07-18 1:37PM EDT135.000.020.000.010.00-4141,84693.75%
IWM190719P001360002019-07-18 10:17AM EDT136.000.010.000.010.00-51,76790.63%
IWM190719P001370002019-07-12 9:57AM EDT137.000.010.000.010.00-313,53184.38%
IWM190719P001380002019-07-18 10:15AM EDT138.000.010.010.010.00-11,93687.50%
IWM190719P001390002019-07-18 9:53AM EDT139.000.010.010.010.00-54,95782.81%
IWM190719P001400002019-07-17 3:08PM EDT140.000.010.010.010.00-10540,84278.13%
IWM190719P001410002019-07-16 9:56AM EDT141.000.010.000.010.00-1324,57268.75%
IWM190719P001415002019-07-16 4:01PM EDT141.500.010.000.010.00-44328465.63%
IWM190719P001420002019-07-18 9:30AM EDT142.000.010.000.010.00-28318,48362.50%
IWM190719P001425002019-07-18 9:30AM EDT142.500.010.000.010.00-2831,47860.94%
IWM190719P001430002019-07-17 2:25PM EDT143.000.010.000.010.00-10015,35659.38%
IWM190719P001435002019-07-17 4:14PM EDT143.500.010.000.010.00-9722956.25%
IWM190719P001440002019-07-18 10:25AM EDT144.000.020.000.010.00-212,32453.13%
IWM190719P001445002019-07-18 9:59AM EDT144.500.010.000.010.00-15052051.56%
IWM190719P001450002019-07-18 2:24PM EDT145.000.010.000.010.00-1,01461,22950.00%
IWM190719P001455002019-07-18 9:39AM EDT145.500.010.000.010.00-7548051.56%
IWM190719P001460002019-07-18 3:57PM EDT146.000.010.000.010.00-58311,51148.44%
IWM190719P001465002019-07-18 3:59PM EDT146.500.010.000.010.00-446446.88%
IWM190719P001470002019-07-19 9:40AM EDT147.000.010.010.010.00-524,78343.75%
IWM190719P001475002019-07-18 3:59PM EDT147.500.010.010.010.00-4916,11742.19%
IWM190719P001480002019-07-18 3:53PM EDT148.000.010.010.010.00-1,92951,40839.06%
IWM190719P001485002019-07-19 9:42AM EDT148.500.010.010.010.00-155936.72%
IWM190719P001490002019-07-19 9:58AM EDT149.000.010.000.010.00-1,0529,34334.38%
IWM190719P001495002019-07-18 1:31PM EDT149.500.010.010.010.00-5273,80232.03%
IWM190719P001500002019-07-19 9:42AM EDT150.000.010.000.01-0.02-66.67%1635,61129.69%
IWM190719P001505002019-07-19 9:36AM EDT150.500.010.000.01-0.02-66.67%12,00827.34%
IWM190719P001510002019-07-19 9:49AM EDT151.000.010.000.01-0.01-50.00%10126,62425.00%
IWM190719P001515002019-07-19 9:55AM EDT151.500.020.010.02-0.02-50.00%34,53224.61%
IWM190719P001520002019-07-19 9:53AM EDT152.000.010.010.02-0.03-75.00%7244,34721.88%
IWM190719P001525002019-07-19 9:45AM EDT152.500.020.010.02-0.04-66.67%92,70619.14%
IWM190719P001530002019-07-19 9:56AM EDT153.000.030.020.03-0.07-70.00%31512,24417.58%
IWM190719P001535002019-07-19 9:55AM EDT153.500.050.040.05-0.16-76.19%644,23316.41%
IWM190719P001540002019-07-19 9:59AM EDT154.000.070.060.07-0.17-70.83%43818,83814.26%
IWM190719P001545002019-07-19 9:57AM EDT154.500.180.130.15-0.22-55.00%4763,31313.87%
IWM190719P001550002019-07-19 10:01AM EDT155.000.250.260.27-0.36-59.02%74212,80512.84%
IWM190719P001555002019-07-19 10:03AM EDT155.500.550.560.58-0.43-43.88%1964,49515.19%
IWM190719P001560002019-07-19 10:00AM EDT156.000.920.931.02-0.58-38.67%3210,82919.43%
IWM190719P001565002019-07-19 9:54AM EDT156.501.601.291.41-0.39-19.60%42,06120.70%
IWM190719P001570002019-07-19 9:38AM EDT157.002.171.871.98-0.33-13.20%3513,08828.13%
IWM190719P001575002019-07-18 3:39PM EDT157.502.782.252.45+0.01+0.36%17131.35%
IWM190719P001580002019-07-19 9:53AM EDT158.003.002.742.87-0.62-17.13%239831.64%
IWM190719P001585002019-07-18 9:56AM EDT158.504.703.333.450.00-108439.55%
IWM190719P001590002019-07-19 10:00AM EDT159.003.833.733.85-0.52-11.95%13,20537.99%
IWM190719P001595002019-07-02 10:33AM EDT159.504.084.314.430.00--146.29%
IWM190719P001600002019-07-17 3:22PM EDT160.005.604.764.890.00-193,39547.56%
IWM190719P001610002019-07-18 10:32AM EDT161.006.865.765.870.00-182653.13%
IWM190719P001615002019-06-28 3:59PM EDT161.505.006.286.410.00-10054.59%
IWM190719P001620002019-07-05 2:08PM EDT162.006.926.766.860.00-5554.88%
IWM190719P001625002019-07-08 12:11AM EDT162.505.857.337.460.00--064.84%
IWM190719P001630002019-07-16 9:49AM EDT163.007.697.797.930.00-837165.23%
IWM190719P001640002019-07-12 12:07PM EDT164.008.308.748.880.00-1,475166.80%
IWM190719P001650002019-07-11 11:03AM EDT165.0010.739.879.990.00-22083.30%
IWM190719P001660002019-06-28 11:13AM EDT166.0010.9610.8310.950.00-2086.13%
IWM190719P001665002019-07-16 3:58PM EDT166.5011.2011.2311.360.00-6079.30%
IWM190719P001670002019-07-09 12:35PM EDT167.0012.2011.8311.960.00-2092.38%
IWM190719P001680002019-06-20 3:48PM EDT168.0012.7112.8712.990.00-11101.37%
IWM190719P001690002019-06-20 3:48PM EDT169.0013.6813.8413.980.00-10105.27%
IWM190719P001700002019-06-07 11:52AM EDT170.0019.7513.1013.490.00-36790.00%
IWM190719P001725002019-07-05 3:23PM EDT172.5016.0017.3717.490.00-11126.76%
IWM190719P001730002019-06-18 2:57PM EDT173.0018.9818.3118.500.00-10166.21%
IWM190719P001740002019-05-22 10:15AM EDT174.0020.9919.9220.370.00--1213.28%
IWM190719P001850002019-07-01 11:48AM EDT185.0028.9130.7430.900.00-50264.45%
IWM190719P002000002019-06-27 4:12PM EDT200.0046.3244.8244.940.00-20246.48%