NYSEArca - Delayed Quote • USD
iShares Russell 2000 ETF (IWM)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:42 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00130000 | 4/19/2024 6:07 PM | 2024-04-26 | 62.53 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| IWM240503C00130000 | 4/10/2024 1:51 PM | 2024-05-03 | 71.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| IWM240510C00130000 | 4/2/2024 2:02 PM | 2024-05-10 | 75.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| IWM240517C00130000 | 4/18/2024 1:57 PM | 2024-05-17 | 64.22 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 15 | 0.00% |
| IWM240524C00130000 | 4/19/2024 7:15 PM | 2024-05-24 | 63.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| IWM240531C00130000 | 4/19/2024 7:16 PM | 2024-05-31 | 63.19 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| IWM240621C00130000 | 2/16/2024 8:53 PM | 2024-06-21 | 73.25 | 73.37 | 73.85 | 0.00 | 0.00% | 1 | 47 | 115.39% |
| IWM240628C00130000 | 9/19/2023 8:10 PM | 2024-06-28 | 56.03 | 43.70 | 44.26 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| IWM240920C00130000 | 3/18/2024 7:49 PM | 2024-09-20 | 74.42 | 65.87 | 66.44 | 0.00 | 0.00% | 4 | 37 | 0.00% |
| IWM240930C00130000 | 12/4/2023 8:25 PM | 2024-09-30 | 61.36 | 68.58 | 69.46 | 0.00 | 0.00% | 1 | 0 | 51.92% |
| IWM241018C00130000 | 3/13/2024 7:29 PM | 2024-10-18 | 77.88 | 71.57 | 72.38 | 0.00 | 0.00% | - | 2 | 59.72% |
| IWM241220C00130000 | 4/12/2024 4:25 PM | 2024-12-20 | 74.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 102 | 0.00% |
| IWM250117C00130000 | 4/10/2024 7:28 PM | 2025-01-17 | 75.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 89 | 0.00% |
| IWM250620C00130000 | 3/18/2024 3:07 PM | 2025-06-20 | 79.17 | 69.24 | 71.48 | 0.00 | 0.00% | 1 | 15 | 37.37% |
| IWM251219C00130000 | 4/19/2024 1:30 PM | 2025-12-19 | 71.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 25 | 0.00% |
| IWM260116C00130000 | 3/7/2024 3:18 PM | 2026-01-16 | 85.64 | 81.00 | 86.00 | 0.00 | 0.00% | 10 | 10 | 50.88% |
| IWM260618C00130000 | 4/19/2024 1:37 PM | 2026-06-18 | 76.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| IWM261218C00130000 | 4/22/2024 4:45 PM | 2026-12-18 | 79.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 16 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00130000 | 4/5/2024 2:10 PM | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 50.00% |
| IWM240503P00130000 | 4/17/2024 4:33 PM | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 9 | 50.00% |
| IWM240510P00130000 | 4/19/2024 7:48 PM | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 50.00% |
| IWM240517P00130000 | 4/22/2024 7:04 PM | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,207 | 25.00% |
| IWM240531P00130000 | 4/18/2024 4:01 PM | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 25.00% |
| IWM240621P00130000 | 4/25/2024 4:03 PM | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 16,062 | 25.00% |
| IWM240628P00130000 | 4/16/2024 2:03 PM | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 293 | 25.00% |
| IWM240719P00130000 | 4/19/2024 3:04 PM | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 110 | 12.50% |
| IWM240816P00130000 | 4/25/2024 6:53 PM | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 302 | 12.50% |
| IWM240920P00130000 | 4/19/2024 6:50 PM | 2024-09-20 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 14,472 | 12.50% |
| IWM240930P00130000 | 4/24/2024 1:55 PM | 2024-09-30 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 182 | 12.50% |
| IWM241018P00130000 | 4/19/2024 6:40 PM | 2024-10-18 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 40 | 12.50% |
| IWM241115P00130000 | 4/12/2024 2:39 PM | 2024-11-15 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 28 | 12.50% |
| IWM241220P00130000 | 4/24/2024 7:48 PM | 2024-12-20 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 24,301 | 12.50% |
| IWM241231P00130000 | 4/19/2024 4:57 PM | 2024-12-31 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 66 | 12.50% |
| IWM250117P00130000 | 4/22/2024 8:03 PM | 2025-01-17 | 1.09 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 729 | 12.50% |
| IWM250321P00130000 | 4/25/2024 7:41 PM | 2025-03-21 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 9 | 6.25% |
| IWM250620P00130000 | 4/16/2024 3:04 PM | 2025-06-20 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 6,855 | 6.25% |
| IWM251219P00130000 | 4/22/2024 7:40 PM | 2025-12-19 | 2.57 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 3,754 | 6.25% |
| IWM260116P00130000 | 4/22/2024 4:53 PM | 2026-01-16 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 22 | 6.25% |
| IWM260618P00130000 | 4/16/2024 1:46 PM | 2026-06-18 | 3.61 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 295 | 6.25% |
| IWM261218P00130000 | 4/5/2024 2:50 PM | 2026-12-18 | 4.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 46 | 6.25% |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%