IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM190524C001350002019-05-09 9:30AM EDT135.0021.0017.7518.150.00--551.37%
IWM190524C001430002019-05-10 11:35AM EDT143.0011.449.8010.140.00-222238.48%
IWM190524C001455002019-05-07 2:55PM EDT145.5012.557.417.730.00-1133.20%
IWM190524C001485002019-05-10 11:36AM EDT148.506.784.814.950.00-3327.32%
IWM190524C001490002019-05-17 3:00PM EDT149.005.484.394.55+0.62+12.76%616827.10%
IWM190524C001495002019-05-16 9:50AM EDT149.506.264.004.100.00-101125.88%
IWM190524C001550002019-05-17 4:06PM EDT155.000.690.690.73-0.98-58.68%2,3251,27020.07%
IWM190524C001555002019-05-17 3:57PM EDT155.500.610.530.57-0.71-53.79%58887219.65%
IWM190524C001560002019-05-17 4:06PM EDT156.000.410.410.44-0.80-66.12%1,7482,40419.34%
IWM190524C001565002019-05-17 4:04PM EDT156.500.310.300.33-0.60-65.93%68476218.97%
IWM190524C001570002019-05-17 4:11PM EDT157.000.210.220.25-0.51-70.83%7243,92418.80%
IWM190524C001575002019-05-17 4:04PM EDT157.500.160.150.18-0.45-73.77%29849318.51%
IWM190524C001580002019-05-17 4:13PM EDT158.000.160.120.14-0.25-60.98%1,5163,55018.65%
IWM190524C001600002019-05-17 3:53PM EDT160.000.030.020.04-0.07-70.00%1,1896,90518.65%
IWM190524C001605002019-05-17 3:43PM EDT160.500.030.020.03-0.08-72.73%6992618.75%
IWM190524C001615002019-05-16 2:53PM EDT161.500.060.010.020.00-775519.53%
IWM190524C001630002019-05-17 12:46PM EDT163.000.020.000.020.00-154,99622.46%
IWM190524C001635002019-05-16 1:11PM EDT163.500.020.000.020.00-1225423.44%
IWM190524C001650002019-05-17 3:50PM EDT165.000.010.000.02-0.04-80.00%87,26526.17%
IWM190524C001675002019-05-10 3:48PM EDT167.500.010.000.010.00-1333028.13%
IWM190524C001695002019-05-09 2:56PM EDT169.500.020.000.010.00-12736431.25%
IWM190524C001705002019-05-07 2:22PM EDT170.500.040.000.010.00--25032.81%
IWM190524C001710002019-05-08 11:53AM EDT171.000.020.000.010.00--3633.59%
IWM190524C001715002019-05-07 9:30AM EDT171.500.030.000.010.00--1034.38%
IWM190524C001825002019-05-03 3:34PM EDT182.500.010.000.010.00-1150.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM190524P001360002019-05-14 11:04AM EDT136.000.060.010.020.00-264838.28%
IWM190524P001370002019-05-13 10:50AM EDT137.000.120.010.020.00-444535.94%
IWM190524P001380002019-05-16 2:20PM EDT138.000.020.010.020.00-6417733.99%
IWM190524P001405002019-05-10 3:54PM EDT140.500.090.020.040.00-2,0002,00031.45%
IWM190524P001410002019-05-17 3:31PM EDT141.000.030.030.04-0.09-75.00%2820230.47%
IWM190524P001415002019-05-17 3:57PM EDT141.500.040.030.05-0.10-71.43%381130.27%
IWM190524P001420002019-05-17 3:10PM EDT142.000.040.040.06-0.07-63.64%5420129.88%
IWM190524P001425002019-05-17 3:55PM EDT142.500.050.040.06-0.05-50.00%48828.71%
IWM190524P001435002019-05-17 3:23PM EDT143.500.060.060.08+0.01+20.00%50064727.74%
IWM190524P001445002019-05-17 1:11PM EDT144.500.060.100.110.00-229626.86%
IWM190524P001450002019-05-17 3:48PM EDT145.000.130.120.14+0.05+62.50%3,0716,01726.86%
IWM190524P001455002019-05-17 3:23PM EDT145.500.140.140.16+0.06+75.00%5002,66126.27%
IWM190524P001460002019-05-17 4:14PM EDT146.000.180.170.19+0.06+50.00%7,4275,15225.88%
IWM190524P001465002019-05-17 3:53PM EDT146.500.190.210.23+0.07+58.33%2,9163,05125.68%
IWM190524P001470002019-05-17 3:57PM EDT147.000.240.250.27+0.08+50.00%7794,29525.24%
IWM190524P001475002019-05-17 4:14PM EDT147.500.310.300.32-0.02-6.06%57623424.90%
IWM190524P001480002019-05-17 4:13PM EDT148.000.360.360.38+0.15+71.43%5633,60924.61%
IWM190524P001485002019-05-17 4:02PM EDT148.500.440.430.45+0.19+76.00%1,11026924.29%
IWM190524P001490002019-05-17 4:04PM EDT149.000.540.500.53+0.24+80.00%2,6144,50623.98%
IWM190524P001495002019-05-17 3:42PM EDT149.500.600.590.63+0.23+62.16%3,10560023.76%
IWM190524P001500002019-05-17 4:13PM EDT150.000.710.700.73+0.30+73.17%2,47710,08123.32%
IWM190524P001505002019-05-17 4:05PM EDT150.500.860.810.85+0.43+100.00%3311,64822.95%
IWM190524P001510002019-05-17 4:05PM EDT151.000.990.950.98+0.51+106.25%1,6203,33322.51%
IWM190524P001515002019-05-17 4:00PM EDT151.501.121.091.13+0.50+80.65%93145722.07%
IWM190524P001520002019-05-17 4:14PM EDT152.001.291.271.31+0.64+98.46%4,75580021.78%
IWM190524P001525002019-05-17 4:04PM EDT152.501.521.461.50+0.76+100.00%58668421.31%
IWM190524P001530002019-05-17 4:14PM EDT153.001.661.671.71+0.79+90.80%4,7758,13520.83%
IWM190524P001535002019-05-17 4:03PM EDT153.501.951.891.94+0.90+85.71%2,3311,33520.26%
IWM190524P001545002019-05-17 4:02PM EDT154.502.482.432.50+1.12+82.35%1,02978419.46%
IWM190524P001550002019-05-17 4:00PM EDT155.002.802.732.81+1.21+76.10%2,75086918.90%
IWM190524P001555002019-05-17 4:04PM EDT155.503.173.083.17+1.39+78.09%5711,04018.70%
IWM190524P001565002019-05-17 3:40PM EDT156.503.863.823.93+1.36+54.40%4445217.73%
IWM190524P001570002019-05-17 3:49PM EDT157.004.234.224.35+1.60+60.84%2879017.33%
IWM190524P001575002019-05-17 2:54PM EDT157.503.634.674.79+0.68+23.05%124,64616.99%
IWM190524P001585002019-05-16 11:49AM EDT158.502.995.595.750.00-2858018.07%
IWM190524P001590002019-05-17 11:42AM EDT159.005.106.076.24+0.68+15.38%2669018.85%
IWM190524P001595002019-05-17 3:41PM EDT159.506.566.566.72-1.06-13.91%1058218.95%
IWM190524P001605002019-05-10 10:38AM EDT160.506.437.487.830.00-153926.17%
IWM190524P001615002019-05-07 11:03AM EDT161.504.838.408.820.00-141728.32%
IWM190524P001625002019-05-15 11:25AM EDT162.508.769.399.820.00-1030.76%
IWM190524P001630002019-05-01 3:24PM EDT163.005.799.8910.320.00-202031.93%
IWM190524P001635002019-04-24 10:37AM EDT163.507.1810.3910.820.00--033.11%
IWM190524P001645002019-04-30 10:38AM EDT164.506.1911.4011.840.00--036.33%
IWM190524P001650002019-05-07 10:05AM EDT165.006.6211.9012.340.00-5037.50%
IWM190524P001725002019-05-07 1:21PM EDT172.5014.9719.4019.710.00--143.75%