NYSEArca - Delayed Quote • USD
iShares Russell 2000 ETF (IWM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00180000 | 4/19/2024 7:37 PM | 2024-04-26 | 12.78 | 13.38 | 13.53 | -0.84 | -6.17% | 44 | 45 | 37.50% |
| IWM240503C00180000 | 4/18/2024 4:57 PM | 2024-05-03 | 14.87 | 13.90 | 14.07 | 0.00 | 0.00% | 3 | 6 | 34.06% |
| IWM240510C00180000 | 4/15/2024 4:11 PM | 2024-05-10 | 13.66 | 14.42 | 14.56 | -5.67 | -29.33% | 4 | 4 | 32.25% |
| IWM240517C00180000 | 4/19/2024 6:56 PM | 2024-05-17 | 13.92 | 14.96 | 15.11 | -0.72 | -4.92% | 22 | 1,217 | 31.78% |
| IWM240621C00180000 | 4/19/2024 7:54 PM | 2024-06-21 | 16.58 | 16.73 | 16.97 | -0.19 | -1.13% | 167 | 31,427 | 28.80% |
| IWM240628C00180000 | 4/18/2024 5:15 PM | 2024-06-28 | 17.61 | 17.03 | 17.28 | 0.00 | 0.00% | 17 | 82 | 28.45% |
| IWM240719C00180000 | 4/18/2024 6:38 PM | 2024-07-19 | 17.67 | 18.15 | 18.37 | 0.00 | 0.00% | 7 | 90 | 28.33% |
| IWM240816C00180000 | 4/19/2024 3:19 PM | 2024-08-16 | 19.84 | 19.64 | 19.91 | 0.16 | 0.81% | 1 | 391 | 28.82% |
| IWM240920C00180000 | 4/19/2024 6:51 PM | 2024-09-20 | 20.39 | 21.30 | 21.65 | -1.29 | -5.95% | 6 | 11,715 | 29.25% |
| IWM240930C00180000 | 4/15/2024 7:56 PM | 2024-09-30 | 24.26 | 21.44 | 21.75 | 0.00 | 0.00% | 2 | 6,611 | 28.56% |
| IWM241018C00180000 | 4/16/2024 7:52 PM | 2024-10-18 | 24.14 | 22.04 | 22.44 | 0.00 | 0.00% | 2 | 9 | 28.52% |
| IWM241115C00180000 | 3/26/2024 6:26 PM | 2024-11-15 | 34.63 | 23.49 | 23.97 | 0.00 | 0.00% | 2 | 9 | 29.43% |
| IWM241220C00180000 | 4/18/2024 4:53 PM | 2024-12-20 | 25.31 | 24.68 | 25.18 | 0.00 | 0.00% | 10 | 16,670 | 29.33% |
| IWM241231C00180000 | 4/9/2024 1:30 PM | 2024-12-31 | 35.75 | 24.83 | 25.45 | 0.00 | 0.00% | 1 | 357 | 29.15% |
| IWM250117C00180000 | 4/19/2024 4:19 PM | 2025-01-17 | 24.85 | 25.41 | 26.00 | -0.79 | -3.08% | 49 | 1,803 | 29.13% |
| IWM250321C00180000 | 4/19/2024 7:39 PM | 2025-03-21 | 27.17 | 27.54 | 28.21 | -1.88 | -6.47% | 4 | 11 | 29.49% |
| IWM250331C00180000 | 4/19/2024 4:39 PM | 2025-03-31 | 27.31 | 27.67 | 28.44 | -0.72 | -2.57% | 1 | 17 | 29.39% |
| IWM250620C00180000 | 4/19/2024 5:33 PM | 2025-06-20 | 29.88 | 30.12 | 30.91 | -0.75 | -2.45% | 528 | 11,310 | 29.64% |
| IWM251219C00180000 | 4/16/2024 1:47 PM | 2025-12-19 | 35.80 | 34.02 | 36.15 | 0.00 | 0.00% | 16 | 3,583 | 30.47% |
| IWM260116C00180000 | 4/18/2024 5:37 PM | 2026-01-16 | 35.60 | 34.31 | 37.24 | 0.00 | 0.00% | 20 | 167 | 30.94% |
| IWM260618C00180000 | 4/1/2024 2:00 PM | 2026-06-18 | 52.70 | 36.86 | 41.50 | 0.00 | 0.00% | 11 | 34 | 31.82% |
| IWM261218C00180000 | 4/10/2024 6:28 PM | 2026-12-18 | 48.74 | 40.69 | 45.50 | 0.00 | 0.00% | 1 | 51 | 32.10% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240422P00180000 | 4/19/2024 8:12 PM | 2024-04-22 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,979 | 1,339 | 33.59% |
| IWM240424P00180000 | 4/19/2024 7:41 PM | 2024-04-24 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 63 | 2,779 | 27.34% |
| IWM240426P00180000 | 4/19/2024 8:07 PM | 2024-04-26 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 22,994 | 5,460 | 26.95% |
| IWM240503P00180000 | 4/19/2024 8:12 PM | 2024-05-03 | 0.43 | 0.42 | 0.44 | -0.09 | -17.31% | 4,542 | 6,902 | 27.34% |
| IWM240510P00180000 | 4/19/2024 8:13 PM | 2024-05-10 | 0.74 | 0.72 | 0.75 | -0.12 | -13.95% | 4,194 | 8,118 | 25.98% |
| IWM240517P00180000 | 4/19/2024 8:08 PM | 2024-05-17 | 1.09 | 1.09 | 1.12 | -0.10 | -8.40% | 64,205 | 25,982 | 25.65% |
| IWM240524P00180000 | 4/19/2024 8:10 PM | 2024-05-24 | 1.35 | 1.35 | 1.38 | -0.10 | -6.90% | 104 | 1,125 | 24.72% |
| IWM240531P00180000 | 4/19/2024 8:06 PM | 2024-05-31 | 1.57 | 1.57 | 1.61 | -0.11 | -6.55% | 277 | 338 | 23.93% |
| IWM240621P00180000 | 4/19/2024 8:03 PM | 2024-06-21 | 2.50 | 2.48 | 2.51 | -0.10 | -3.85% | 3,385 | 106,739 | 23.52% |
| IWM240628P00180000 | 4/19/2024 1:40 PM | 2024-06-28 | 3.03 | 2.68 | 2.72 | 0.31 | 11.40% | 11 | 3,891 | 23.15% |
| IWM240719P00180000 | 4/19/2024 8:13 PM | 2024-07-19 | 3.27 | 3.26 | 3.31 | -0.09 | -2.68% | 3,653 | 10,467 | 22.28% |
| IWM240816P00180000 | 4/19/2024 7:28 PM | 2024-08-16 | 4.22 | 4.05 | 4.12 | 0.00 | 0.00% | 74 | 15,341 | 21.77% |
| IWM240920P00180000 | 4/19/2024 7:49 PM | 2024-09-20 | 4.93 | 4.89 | 4.97 | -0.16 | -3.14% | 337 | 61,999 | 21.18% |
| IWM240930P00180000 | 4/19/2024 6:00 PM | 2024-09-30 | 5.22 | 5.10 | 5.20 | 0.42 | 8.75% | 8 | 1,582 | 21.05% |
| IWM241018P00180000 | 4/19/2024 7:42 PM | 2024-10-18 | 5.82 | 5.59 | 5.68 | 0.31 | 5.63% | 223 | 4,881 | 21.02% |
| IWM241115P00180000 | 4/18/2024 1:34 PM | 2024-11-15 | 6.98 | 6.41 | 6.52 | 0.74 | 11.86% | 1 | 3,988 | 21.22% |
| IWM241220P00180000 | 4/19/2024 5:26 PM | 2024-12-20 | 7.21 | 7.10 | 7.21 | -0.09 | -1.23% | 100 | 70,483 | 20.89% |
| IWM241231P00180000 | 4/18/2024 7:59 PM | 2024-12-31 | 7.34 | 7.20 | 7.42 | 0.00 | 0.00% | 6 | 1,221 | 20.81% |
| IWM250117P00180000 | 4/19/2024 7:15 PM | 2025-01-17 | 7.80 | 7.54 | 7.67 | 0.17 | 2.23% | 1,410 | 22,002 | 20.57% |
| IWM250321P00180000 | 4/19/2024 7:32 PM | 2025-03-21 | 8.84 | 8.42 | 8.70 | 0.22 | 2.55% | 550 | 16,212 | 20.10% |
| IWM250331P00180000 | 4/15/2024 4:19 PM | 2025-03-31 | 7.54 | 8.53 | 8.93 | 0.00 | 0.00% | 2 | 6 | 20.15% |
| IWM250620P00180000 | 4/19/2024 8:03 PM | 2025-06-20 | 9.85 | 9.63 | 9.99 | 0.32 | 3.36% | 3,000 | 27,666 | 19.55% |
| IWM251219P00180000 | 4/19/2024 7:52 PM | 2025-12-19 | 12.15 | 11.63 | 12.22 | 0.20 | 1.67% | 5,435 | 34,044 | 18.83% |
| IWM260116P00180000 | 4/19/2024 7:46 PM | 2026-01-16 | 12.34 | 11.83 | 12.50 | 0.85 | 7.40% | 2,785 | 6,375 | 18.71% |
| IWM260618P00180000 | 4/12/2024 6:09 PM | 2026-06-18 | 12.25 | 11.72 | 15.36 | 0.00 | 0.00% | 79 | 485 | 19.53% |
| IWM261218P00180000 | 4/19/2024 6:30 PM | 2026-12-18 | 16.00 | 13.35 | 16.88 | 1.02 | 6.81% | 2 | 2,534 | 18.91% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%