Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
172.44-3.30 (-1.88%)
At close: 04:00PM EDT
172.60 +0.16 (+0.09%)
After hours: 05:44PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 29, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM220629C001400002022-06-23 10:15AM EDT140.0028.0732.4432.690.00-55138.67%
IWM220629C001480002022-06-21 10:14AM EDT148.0021.3124.4424.690.00-11106.25%
IWM220629C001500002022-06-24 12:40PM EDT150.0024.2322.4422.690.00-2298.44%
IWM220629C001550002022-06-22 1:17PM EDT155.0013.7217.3117.690.00-1269.73%
IWM220629C001560002022-06-24 10:09AM EDT156.0018.3116.4616.690.00-11075.59%
IWM220629C001570002022-06-24 10:25AM EDT157.0017.6215.4615.690.00-2971.68%
IWM220629C001580002022-06-24 10:40AM EDT158.0016.3114.4614.690.00-7167.58%
IWM220629C001590002022-06-17 11:51AM EDT159.008.1013.4613.690.00-1163.67%
IWM220629C001600002022-06-27 3:59PM EDT160.0015.6812.4712.690.00-113459.96%
IWM220629C001610002022-06-27 11:28AM EDT161.0015.7311.4711.690.00-107355.96%
IWM220629C001620002022-06-27 12:26PM EDT162.0013.5710.4610.690.00-221151.47%
IWM220629C001630002022-06-28 11:02AM EDT163.0013.459.489.69+1.29+10.61%13054.49%
IWM220629C001640002022-06-28 12:21PM EDT164.0010.378.508.70-0.89-7.90%312150.39%
IWM220629C001650002022-06-28 11:20AM EDT165.0010.667.517.71-0.71-6.24%723146.29%
IWM220629C001660002022-06-28 3:48PM EDT166.006.676.536.74-3.40-33.76%311242.77%
IWM220629C001670002022-06-28 3:33PM EDT167.006.245.575.78-3.21-33.97%1533139.36%
IWM220629C001680002022-06-28 3:56PM EDT168.004.644.654.86-3.39-42.22%1618836.82%
IWM220629C001690002022-06-28 4:06PM EDT169.003.783.763.97-3.12-45.22%1119834.38%
IWM220629C001700002022-06-28 4:04PM EDT170.002.932.913.14-3.16-51.89%5819332.42%
IWM220629C001710002022-06-28 3:59PM EDT171.002.212.222.31-2.56-53.67%23499629.20%
IWM220629C001720002022-06-28 4:10PM EDT172.001.601.571.63-2.69-62.70%50235727.49%
IWM220629C001730002022-06-28 4:13PM EDT173.001.091.041.08-2.24-67.27%4,64932226.32%
IWM220629C001740002022-06-28 4:09PM EDT174.000.630.640.67-2.21-77.82%2,16138725.49%
IWM220629C001750002022-06-28 4:14PM EDT175.000.370.360.39-1.94-83.98%8,21494625.05%
IWM220629C001760002022-06-28 4:12PM EDT176.000.210.190.21-1.50-87.72%4,03854924.66%
IWM220629C001770002022-06-28 4:13PM EDT177.000.100.100.11-1.09-91.60%7,26071224.71%
IWM220629C001780002022-06-28 4:09PM EDT178.000.050.040.05-0.78-93.98%6,9951,11124.41%
IWM220629C001790002022-06-28 4:12PM EDT179.000.020.020.04-0.53-96.36%2,6781,11026.76%
IWM220629C001800002022-06-28 4:09PM EDT180.000.020.020.03-0.31-93.94%3,8371,38828.71%
IWM220629C001810002022-06-28 3:43PM EDT181.000.020.010.02-0.19-90.48%8281,27230.08%
IWM220629C001820002022-06-28 2:59PM EDT182.000.010.000.02-0.11-91.67%36050932.81%
IWM220629C001830002022-06-28 3:58PM EDT183.000.010.000.01-0.05-83.33%66422732.81%
IWM220629C001840002022-06-28 1:57PM EDT184.000.010.000.01-0.03-75.00%6913035.16%
IWM220629C001850002022-06-28 1:57PM EDT185.000.010.000.01-0.02-66.67%7218038.28%
IWM220629C001860002022-06-28 1:49PM EDT186.000.010.000.01-0.01-50.00%1418040.63%
IWM220629C001870002022-06-28 9:46AM EDT187.000.010.000.010.00-1020442.97%
IWM220629C001880002022-06-27 10:58AM EDT188.000.020.000.010.00-18545.31%
IWM220629C001890002022-06-27 1:06PM EDT189.000.010.000.010.00-3213648.44%
IWM220629C001900002022-06-28 1:58PM EDT190.000.010.000.010.00-2050450.00%
IWM220629C001910002022-06-16 9:34AM EDT191.000.080.000.010.00-407450.00%
IWM220629C001920002022-06-27 12:09PM EDT192.000.010.000.010.00-725351.56%
IWM220629C001930002022-06-27 2:00PM EDT193.000.010.000.010.00-811453.13%
IWM220629C001940002022-06-27 11:45AM EDT194.000.010.000.010.00-113556.25%
IWM220629C001950002022-06-24 9:30AM EDT195.000.010.000.01-0.04-80.00%97557.81%
IWM220629C001960002022-06-21 9:53AM EDT196.000.020.000.010.00-413459.38%
IWM220629C001970002022-06-24 9:30AM EDT197.000.050.000.010.00-13362.50%
IWM220629C001980002022-06-21 11:54AM EDT198.000.020.000.010.00-89265.63%
IWM220629C001990002022-06-13 11:27AM EDT199.000.060.000.010.00-20965.63%
IWM220629C002000002022-06-28 9:35AM EDT200.000.010.000.010.00-110368.75%
IWM220629C002020002022-06-13 11:00AM EDT202.000.040.000.010.00-21371.88%
IWM220629C002040002022-06-07 1:29PM EDT204.000.440.000.010.00-2478.13%
IWM220629C002050002022-06-27 3:32PM EDT205.000.010.000.010.00-11478.13%
IWM220629C002100002022-06-08 10:14AM EDT210.000.140.000.010.00-11687.50%
IWM220629C002150002022-06-13 2:32PM EDT215.000.020.000.010.00--496.88%
IWM220629C002200002022-06-13 10:42AM EDT220.000.020.000.010.00-37106.25%
PutsforJune 29, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM220629P001250002022-06-22 1:38PM EDT125.000.010.000.010.00-120143.75%
IWM220629P001300002022-06-22 11:05AM EDT130.000.020.000.010.00-517125.00%
IWM220629P001350002022-06-22 11:04AM EDT135.000.030.000.010.00-531112.50%
IWM220629P001370002022-06-22 11:49AM EDT137.000.040.000.010.00--1106.25%
IWM220629P001380002022-06-22 1:03PM EDT138.000.040.000.010.00--1100.00%
IWM220629P001400002022-06-23 1:31PM EDT140.000.020.000.010.00-4993.75%
IWM220629P001410002022-06-27 2:53PM EDT141.000.010.000.010.00-5593.75%
IWM220629P001420002022-06-22 3:29PM EDT142.000.050.000.010.00--390.63%
IWM220629P001440002022-06-22 2:08PM EDT144.000.070.000.010.00--384.38%
IWM220629P001450002022-06-24 2:46PM EDT145.000.010.000.010.00-27081.25%
IWM220629P001460002022-06-21 11:57AM EDT146.000.130.000.010.00--278.13%
IWM220629P001470002022-06-22 3:38PM EDT147.000.100.000.010.00--40075.00%
IWM220629P001480002022-06-23 9:30AM EDT148.000.010.000.01-0.08-88.89%2271.88%
IWM220629P001490002022-06-22 9:33AM EDT149.000.190.000.010.00--468.75%
IWM220629P001500002022-06-27 10:57AM EDT150.000.010.000.010.00-269765.63%
IWM220629P001510002022-06-27 9:48AM EDT151.000.020.000.010.00-14162.50%
IWM220629P001520002022-06-27 2:37PM EDT152.000.010.000.010.00-319259.38%
IWM220629P001530002022-06-27 1:51PM EDT153.000.010.000.010.00-79856.25%
IWM220629P001540002022-06-28 10:03AM EDT154.000.010.000.01-0.02-66.67%47654.69%
IWM220629P001550002022-06-27 1:16PM EDT155.000.010.000.010.00-82,86751.56%
IWM220629P001560002022-06-28 9:49AM EDT156.000.010.000.01-0.01-50.00%437452.34%
IWM220629P001570002022-06-28 10:07AM EDT157.000.010.000.01-0.01-50.00%215450.00%
IWM220629P001580002022-06-28 12:58PM EDT158.000.010.000.01-0.01-50.00%348446.88%
IWM220629P001590002022-06-28 11:30AM EDT159.000.010.000.01-0.01-50.00%735043.75%
IWM220629P001600002022-06-28 2:40PM EDT160.000.010.000.01-0.01-50.00%492,37140.63%
IWM220629P001610002022-06-28 2:44PM EDT161.000.010.000.02-0.01-50.00%2841240.63%
IWM220629P001620002022-06-28 4:09PM EDT162.000.010.000.02-0.01-50.00%7154037.50%
IWM220629P001630002022-06-28 3:18PM EDT163.000.010.010.02-0.01-50.00%7913934.38%
IWM220629P001640002022-06-28 3:53PM EDT164.000.030.020.030.00-4434632.81%
IWM220629P001650002022-06-28 4:13PM EDT165.000.040.030.040.00-2095,59130.86%
IWM220629P001660002022-06-28 4:01PM EDT166.000.060.050.060.00-46970229.49%
IWM220629P001670002022-06-28 4:13PM EDT167.000.100.080.10+0.01+11.11%71844028.52%
IWM220629P001680002022-06-28 4:11PM EDT168.000.150.150.17+0.03+25.00%1,5711,46027.74%
IWM220629P001690002022-06-28 4:14PM EDT169.000.270.260.28+0.10+58.82%33,43674527.00%
IWM220629P001700002022-06-28 4:10PM EDT170.000.450.430.45+0.22+95.65%3,86181726.27%
IWM220629P001710002022-06-28 4:09PM EDT171.000.730.670.71+0.39+114.71%2,59790725.73%
IWM220629P001720002022-06-28 4:14PM EDT172.001.031.021.06+0.53+106.00%7,3041,34224.93%
IWM220629P001730002022-06-28 4:14PM EDT173.001.471.471.52+0.76+107.04%9,9123,39023.93%
IWM220629P001740002022-06-28 4:05PM EDT174.002.122.042.12+1.17+123.16%15,2545,54123.05%
IWM220629P001750002022-06-28 4:04PM EDT175.002.902.732.86+1.61+124.81%8,49878522.56%
IWM220629P001760002022-06-28 3:59PM EDT176.003.753.503.71+2.00+114.29%4,5241,37222.36%
IWM220629P001770002022-06-28 4:05PM EDT177.004.614.424.61+2.42+110.50%3,89975820.90%
IWM220629P001780002022-06-28 4:01PM EDT178.005.595.375.57+2.71+94.10%75642318.75%
IWM220629P001790002022-06-28 3:50PM EDT179.006.306.346.55+2.87+83.67%7101140.00%
IWM220629P001800002022-06-28 4:14PM EDT180.007.367.347.54+2.58+53.97%511000.00%
IWM220629P001810002022-06-28 1:21PM EDT181.007.698.328.54-4.81-38.48%244880.00%
IWM220629P001820002022-06-28 10:56AM EDT182.005.699.339.54-0.41-6.72%4230.00%
IWM220629P001830002022-06-28 12:27PM EDT183.008.4910.3510.52+1.78+26.53%11160.00%
IWM220629P001840002022-06-28 11:01AM EDT184.007.4511.3511.51-0.22-2.87%51510.00%
IWM220629P001850002022-06-28 3:08PM EDT185.0012.4312.3512.52+3.42+37.96%6520.00%
IWM220629P001860002022-06-28 3:51PM EDT186.0013.4213.3513.51+3.75+38.78%12500.00%
IWM220629P001870002022-06-27 3:22PM EDT187.0010.7514.3514.520.00-31500.00%
IWM220629P001880002022-06-28 11:00AM EDT188.0011.5615.3515.52-0.23-1.95%120.00%
IWM220629P001890002022-06-28 2:13PM EDT189.0016.2316.3516.52-5.90-26.66%1740.00%
IWM220629P001900002022-06-27 10:21AM EDT190.0014.7317.3517.530.00-110.00%
IWM220629P001910002022-06-10 11:32AM EDT191.0013.5018.3518.530.00-210.00%
IWM220629P001920002022-06-24 11:05AM EDT192.0017.6019.3519.530.00-200.00%
IWM220629P001930002022-06-24 10:19AM EDT193.0018.7520.3520.53-0.06-0.32%2590.00%
IWM220629P001940002022-06-28 1:10PM EDT194.0020.1721.3521.53-5.23-20.59%270.00%
IWM220629P001950002022-06-24 10:54AM EDT195.0021.2222.3522.53+0.48+2.31%110.00%
IWM220629P001960002022-06-28 9:39AM EDT196.0018.4023.3523.53-3.70-16.74%1000.00%
IWM220629P002020002022-05-31 10:46AM EDT202.0017.2529.3529.530.00--10.00%
IWM220629P002050002022-06-28 9:34AM EDT205.0027.8232.3532.53-1.05-3.64%100.00%
IWM220629P002100002022-06-09 3:55PM EDT210.0026.1937.3537.530.00-100.00%
Advertisement
Advertisement