IWM - iShares Russell 2000 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM190322C001200002019-03-14 10:03AM EDT120.0034.6634.6234.920.00-2450.00%
IWM190322C001250002019-03-15 3:35PM EDT125.0029.6829.6229.920.00-250.00%
IWM190322C001300002019-03-15 3:35PM EDT130.0024.7024.6224.920.00-8160.00%
IWM190322C001350002019-02-28 11:17AM EDT135.0021.8619.8220.060.00-8878.13%
IWM190322C001355002019-03-18 12:00AM EDT135.5019.3319.1219.420.00-19190.00%
IWM190322C001360002019-03-15 9:44AM EDT136.0018.7618.6218.920.00-10130.00%
IWM190322C001365002019-03-18 12:00AM EDT136.5018.2318.1218.420.00-14140.00%
IWM190322C001370002019-03-15 3:38PM EDT137.0017.6217.6217.920.00-18450.00%
IWM190322C001380002019-03-15 3:11PM EDT138.0017.1716.6216.920.00-1250.00%
IWM190322C001385002019-03-14 3:00PM EDT138.5015.8716.1216.420.00-340.00%
IWM190322C001390002019-03-19 12:59PM EDT139.0016.6015.6215.92+0.09+0.55%12560.00%
IWM190322C001395002019-03-05 12:11PM EDT139.5017.2215.3415.570.00-1163.09%
IWM190322C001400002019-03-19 1:03PM EDT140.0015.6814.6914.87+0.76+5.09%59660.00%
IWM190322C001410002019-03-14 3:31PM EDT141.0013.6213.6213.920.00-1230.00%
IWM190322C001420002019-02-15 11:37AM EDT142.0010.2713.7813.990.00-262891.50%
IWM190322C001425002019-03-18 9:46AM EDT142.5013.0912.1212.420.00-1180.00%
IWM190322C001430002019-03-19 12:07PM EDT143.0013.0011.6211.92+0.78+6.38%3740.00%
IWM190322C001435002019-02-15 1:50PM EDT143.5013.2911.3211.560.00-1147.85%
IWM190322C001440002019-03-15 3:35PM EDT144.0010.8510.6210.920.00-19340.00%
IWM190322C001445002019-03-19 1:39PM EDT144.5011.2010.2010.39+1.21+12.11%50500.00%
IWM190322C001450002019-03-06 12:06PM EDT145.0010.289.8210.060.00-142442.58%
IWM190322C001455002019-03-19 12:59PM EDT145.5010.129.129.42+3.63+55.93%12550.00%
IWM190322C001460002019-03-19 11:40AM EDT146.009.678.628.92+1.14+13.36%4670.00%
IWM190322C001465002019-03-19 1:01PM EDT146.509.238.128.42+3.91+73.50%371530.00%
IWM190322C001470002019-03-19 3:51PM EDT147.007.867.627.92+2.94+59.76%1420.00%
IWM190322C001475002019-03-15 3:38PM EDT147.508.517.197.370.00-21060.00%
IWM190322C001480002019-03-19 3:13PM EDT148.007.236.626.92+0.42+6.17%252580.00%
IWM190322C001485002019-03-12 12:10PM EDT148.506.556.126.420.00-22160.00%
IWM190322C001490002019-03-19 12:49PM EDT149.006.605.625.92+0.75+12.82%11900.00%
IWM190322C001495002019-03-15 3:35PM EDT149.505.375.125.420.00-231230.00%
IWM190322C001500002019-03-19 3:29PM EDT150.004.964.704.86-0.49-8.99%24440.00%
IWM190322C001505002019-03-19 11:56AM EDT150.505.254.204.37-0.46-8.06%52730.00%
IWM190322C001510002019-03-19 2:11PM EDT151.004.403.703.88-0.07-1.57%183260.00%
IWM190322C001515002019-03-19 1:51PM EDT151.504.153.193.37+0.70+20.29%15770.00%
IWM190322C001520002019-03-19 3:55PM EDT152.002.752.702.87-0.73-20.98%841,3740.00%
IWM190322C001525002019-03-19 3:45PM EDT152.502.302.282.38-0.26-10.16%679590.00%
IWM190322C001530002019-03-19 3:42PM EDT153.001.851.881.97-0.80-30.19%741,7547.23%
IWM190322C001535002019-03-19 3:21PM EDT153.501.751.531.610.00-302,25011.23%
IWM190322C001540002019-03-19 4:14PM EDT154.001.261.231.28-0.84-40.00%8334,67512.50%
IWM190322C001545002019-03-19 3:59PM EDT154.501.050.951.00-0.65-38.24%2281,59313.36%
IWM190322C001550002019-03-19 4:14PM EDT155.000.750.710.75-0.65-46.43%5,0776,57513.72%
IWM190322C001555002019-03-19 4:08PM EDT155.500.550.510.54-0.50-47.62%3,4814,85013.92%
IWM190322C001560002019-03-19 4:01PM EDT156.000.380.350.38-0.41-51.90%13,2544,73014.11%
IWM190322C001565002019-03-19 3:43PM EDT156.500.230.240.26-0.37-61.67%1,4456,55014.31%
IWM190322C001570002019-03-19 3:59PM EDT157.000.180.160.18-0.27-60.00%6,59414,86114.70%
IWM190322C001575002019-03-19 4:09PM EDT157.500.110.100.12-0.19-63.33%1,0662,07014.99%
IWM190322C001580002019-03-19 3:47PM EDT158.000.060.060.08-0.14-70.00%2,9026,56015.33%
IWM190322C001585002019-03-19 3:37PM EDT158.500.040.040.05-0.11-73.33%2411,54615.43%
IWM190322C001590002019-03-19 3:35PM EDT159.000.040.030.04-0.08-66.67%2101,74116.41%
IWM190322C001595002019-03-19 3:17PM EDT159.500.040.010.03-0.03-42.86%15861417.19%
IWM190322C001600002019-03-19 3:02PM EDT160.000.020.010.02-0.03-60.00%2091,33817.58%
IWM190322C001605002019-03-19 3:38PM EDT160.500.010.000.02-0.01-50.00%122,31918.75%
IWM190322C001610002019-03-19 3:37PM EDT161.000.010.000.02-0.02-66.67%2094520.31%
IWM190322C001615002019-03-19 3:37PM EDT161.500.010.000.01-0.01-50.00%2022519.53%
IWM190322C001620002019-03-19 12:24PM EDT162.000.020.000.010.00-62089721.09%
IWM190322C001625002019-03-18 9:38AM EDT162.500.010.000.010.00-2057322.27%
IWM190322C001630002019-03-18 11:13AM EDT163.000.010.000.010.00-6001,19523.44%
IWM190322C001635002019-03-18 3:53PM EDT163.500.010.000.010.00-1,2381,60925.00%
IWM190322C001640002019-03-18 2:15PM EDT164.000.010.000.010.00-1578925.78%
IWM190322C001645002019-03-11 12:54PM EDT164.500.020.000.010.00-532,53227.34%
IWM190322C001650002019-03-14 1:42PM EDT165.000.010.000.010.00-9021228.13%
IWM190322C001655002019-03-05 10:41AM EDT165.500.040.000.010.00-53729.69%
IWM190322C001660002019-03-07 10:42AM EDT166.000.010.000.010.00-1021530.47%
IWM190322C001665002019-02-19 1:28PM EDT166.500.140.000.010.00-454532.03%
IWM190322C001670002019-02-25 10:45AM EDT167.000.140.000.010.00-2232.81%
IWM190322C001675002019-03-01 10:37AM EDT167.500.040.000.010.00-21434.38%
IWM190322C001680002019-03-11 12:10AM EDT168.000.010.000.010.00-101035.16%
IWM190322C001685002019-03-11 12:10AM EDT168.500.010.000.010.00-101036.72%
IWM190322C001690002019-03-11 12:10AM EDT169.000.010.000.010.00-101037.50%
IWM190322C001700002019-02-25 4:57PM EDT170.000.040.000.010.00-263439.84%
IWM190322C001725002019-02-27 3:52PM EDT172.500.020.000.010.00-5545.31%
IWM190322C001750002019-02-26 11:53AM EDT175.000.010.000.010.00-262950.78%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM190322P001200002019-03-11 2:59PM EDT120.000.010.000.010.00-512593.75%
IWM190322P001250002019-03-13 11:28AM EDT125.000.010.000.010.00-517181.25%
IWM190322P001300002019-03-08 10:49AM EDT130.000.050.000.010.00-11667.19%
IWM190322P001350002019-03-13 9:53AM EDT135.000.020.000.010.00-228253.13%
IWM190322P001355002019-03-18 12:14AM EDT135.500.040.000.010.00-101053.13%
IWM190322P001360002019-03-13 1:56PM EDT136.000.020.000.010.00-6928551.56%
IWM190322P001370002019-03-15 10:33AM EDT137.000.010.000.010.00-18024252.34%
IWM190322P001380002019-03-08 2:47PM EDT138.000.170.000.010.00-12217149.22%
IWM190322P001385002019-03-12 9:59AM EDT138.500.040.000.010.00-59748.44%
IWM190322P001390002019-03-15 3:35PM EDT139.000.010.000.010.00-256846.88%
IWM190322P001395002019-03-11 10:18AM EDT139.500.090.000.010.00-6011745.31%
IWM190322P001400002019-03-19 12:05PM EDT140.000.010.000.01-0.01-50.00%31,11243.75%
IWM190322P001405002019-03-15 12:52PM EDT140.500.010.000.010.00-4178042.19%
IWM190322P001410002019-03-18 11:40AM EDT141.000.010.000.010.00-7014041.41%
IWM190322P001415002019-03-15 4:13PM EDT141.500.010.000.010.00-225039.84%
IWM190322P001420002019-03-18 9:40AM EDT142.000.010.000.010.00-75.00%121,71538.28%
IWM190322P001425002019-03-14 3:38PM EDT142.500.040.000.010.00-29236.72%
IWM190322P001430002019-03-18 12:27PM EDT143.000.010.000.010.00-50.00%758735.94%
IWM190322P001435002019-03-15 11:25AM EDT143.500.020.000.010.00-529534.38%
IWM190322P001440002019-03-19 9:30AM EDT144.000.010.000.010.00-50.00%31,32432.81%
IWM190322P001445002019-03-14 3:39PM EDT144.500.060.000.010.00-115931.25%
IWM190322P001450002019-03-19 10:49AM EDT145.000.010.000.01-0.01-50.00%43,82630.08%
IWM190322P001455002019-03-15 10:22AM EDT145.500.060.010.010.00-218128.91%
IWM190322P001460002019-03-19 11:26AM EDT146.000.010.010.02-0.01-50.00%111,77529.69%
IWM190322P001465002019-03-18 12:24PM EDT146.500.030.010.020.00-2185528.52%
IWM190322P001470002019-03-19 3:22PM EDT147.000.010.010.02-0.01-50.00%880826.95%
IWM190322P001475002019-03-19 4:07PM EDT147.500.020.020.03-0.02-50.00%10037726.95%
IWM190322P001480002019-03-19 4:00PM EDT148.000.030.020.04-0.03-50.00%7557,99426.56%
IWM190322P001485002019-03-19 11:24AM EDT148.500.030.030.05-0.01-25.00%203,38325.98%
IWM190322P001490002019-03-19 3:43PM EDT149.000.060.050.06+0.01+20.00%1,5556,20225.20%
IWM190322P001495002019-03-19 3:43PM EDT149.500.070.060.08-0.04-36.36%86,34524.81%
IWM190322P001500002019-03-19 3:37PM EDT150.000.100.090.11+0.04+66.67%937,58424.61%
IWM190322P001505002019-03-19 3:58PM EDT150.500.120.120.14+0.05+71.43%35,98924.12%
IWM190322P001510002019-03-19 3:55PM EDT151.000.180.160.18+0.07+63.64%2734,25523.63%
IWM190322P001515002019-03-19 3:59PM EDT151.500.210.220.24+0.04+23.53%1,6975,85123.44%
IWM190322P001520002019-03-19 4:04PM EDT152.000.310.290.31+0.13+72.22%1,80215,95223.10%
IWM190322P001525002019-03-19 4:00PM EDT152.500.370.380.41+0.07+23.33%2682,27423.05%
IWM190322P001530002019-03-19 3:57PM EDT153.000.470.500.52+0.16+51.61%4,8422,91522.73%
IWM190322P001535002019-03-19 3:53PM EDT153.500.710.640.67+0.32+82.05%4964,27822.75%
IWM190322P001540002019-03-19 4:14PM EDT154.000.840.820.86+0.34+68.00%7,90213,01122.97%
IWM190322P001545002019-03-19 3:57PM EDT154.501.001.031.08+0.37+58.73%1,6352,02223.19%
IWM190322P001550002019-03-19 4:08PM EDT155.001.321.291.33+0.52+65.00%3,0015,04823.37%
IWM190322P001555002019-03-19 4:14PM EDT155.501.621.581.64+0.61+60.40%3,4831,65424.10%
IWM190322P001560002019-03-19 4:09PM EDT156.002.001.911.99+0.73+57.48%2,1377,25925.05%
IWM190322P001565002019-03-19 3:58PM EDT156.502.272.292.39+0.61+36.75%3331,27926.56%
IWM190322P001570002019-03-19 4:14PM EDT157.002.732.712.82+0.62+29.38%3642,17428.32%
IWM190322P001575002019-03-19 3:38PM EDT157.503.153.133.28+0.78+32.91%376630.42%
IWM190322P001580002019-03-19 3:47PM EDT158.003.723.593.75+0.91+32.38%53335832.62%
IWM190322P001585002019-03-14 10:21AM EDT158.504.374.044.250.00-119835.30%
IWM190322P001590002019-03-19 4:02PM EDT159.004.624.564.71+0.89+23.86%1530537.01%
IWM190322P001595002019-03-15 10:04AM EDT159.505.055.025.250.00-2516840.48%
IWM190322P001600002019-03-19 3:54PM EDT160.005.745.525.73+1.21+26.71%55478142.48%
IWM190322P001605002019-03-15 10:30AM EDT160.504.766.026.220.00-1016344.68%
IWM190322P001610002019-03-18 4:15PM EDT161.006.025.395.560.00-1480.00%
IWM190322P001615002019-03-05 12:03PM EDT161.505.676.877.070.00-27745.17%
IWM190322P001620002019-03-19 12:16PM EDT162.006.197.527.71-0.03-0.48%113451.37%
IWM190322P001625002019-03-19 3:17PM EDT162.507.808.028.21-0.85-9.83%263750.88%
IWM190322P001630002019-03-14 3:34PM EDT163.008.928.498.780.00-43553.61%
IWM190322P001635002019-03-11 4:03PM EDT163.507.799.029.210.00-63655.13%
IWM190322P001640002019-02-28 12:25PM EDT164.007.369.359.550.00-3351.66%
IWM190322P001645002019-03-04 4:50PM EDT164.508.019.7910.070.00-1252.88%
IWM190322P001655002019-02-25 12:43PM EDT165.506.6610.7911.060.00-2256.45%
IWM190322P001665002019-02-28 12:36PM EDT166.509.5111.7912.070.00-141460.35%
IWM190322P001670002019-03-05 7:06PM EDT167.0011.0412.3212.560.00-2262.60%
IWM190322P001750002019-03-05 7:06PM EDT175.0018.6620.3120.530.00-7788.87%
IWM190322P001775002019-03-18 12:14AM EDT177.5022.8122.9923.280.00-1313107.23%
IWM190322P001800002019-02-25 11:42AM EDT180.0024.6425.5125.72+0.40+1.65%248114.36%
IWM190322P001825002019-03-19 11:00AM EDT182.5027.5528.0128.22+0.74+2.76%520122.17%