NYSEArca - Delayed Quote USD

iShares Russell 2000 ETF (IWM)

205.77 +1.72 (+0.84%)
At close: May 31 at 4:00 PM EDT
206.47 +0.70 (+0.34%)
After hours: May 31 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IWM240603C00179000 5/29/2024 2:35 PM 179 23.85 0.00 0.00 0.00 0.00% - 0 0.00%
IWM240603C00181000 5/30/2024 1:44 PM 181 22.37 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603C00182000 5/28/2024 5:06 PM 182 23.56 0.00 0.00 0.00 0.00% 4 0 0.00%
IWM240603C00183000 5/28/2024 6:25 PM 183 21.63 0.00 0.00 0.00 0.00% 8 0 0.00%
IWM240603C00184000 5/28/2024 5:07 PM 184 21.71 0.00 0.00 0.00 0.00% 8 0 0.00%
IWM240603C00185000 5/28/2024 1:30 PM 185 22.11 0.00 0.00 0.00 0.00% 2 0 0.00%
IWM240603C00186000 5/30/2024 5:17 PM 186 18.84 0.00 0.00 0.00 0.00% 3 0 0.00%
IWM240603C00187000 5/28/2024 1:43 PM 187 19.53 0.00 0.00 0.00 0.00% 4 0 0.00%
IWM240603C00188000 5/30/2024 1:44 PM 188 15.38 0.00 0.00 0.00 0.00% 3 0 0.00%
IWM240603C00189000 5/28/2024 5:07 PM 189 16.72 0.00 0.00 0.00 0.00% 3 0 0.00%
IWM240603C00190000 5/28/2024 6:47 PM 190 14.31 0.00 0.00 0.00 0.00% 5 0 0.00%
IWM240603C00191000 5/28/2024 5:06 PM 191 14.58 0.00 0.00 0.00 0.00% 8 0 0.00%
IWM240603C00192000 5/28/2024 1:45 PM 192 14.42 0.00 0.00 0.00 0.00% 10 0 0.00%
IWM240603C00193000 5/28/2024 5:01 PM 193 12.93 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603C00194000 5/28/2024 6:25 PM 194 10.73 0.00 0.00 0.00 0.00% 3 0 0.00%
IWM240603C00195000 5/31/2024 4:49 PM 195 8.54 0.00 0.00 0.00 0.00% 18 0 0.00%
IWM240603C00196000 5/31/2024 7:47 PM 196 8.90 0.00 0.00 0.00 0.00% 506 0 0.00%
IWM240603C00197000 5/31/2024 8:10 PM 197 8.77 0.00 0.00 0.00 0.00% 11 0 0.00%
IWM240603C00198000 5/31/2024 8:01 PM 198 7.99 0.00 0.00 0.00 0.00% 12 0 0.00%
IWM240603C00199000 5/31/2024 8:03 PM 199 6.78 0.00 0.00 0.00 0.00% 5 0 0.00%
IWM240603C00200000 5/31/2024 8:13 PM 200 5.68 0.00 0.00 0.00 0.00% 117 0 0.00%
IWM240603C00201000 5/31/2024 7:55 PM 201 4.42 0.00 0.00 0.00 0.00% 33 0 0.00%
IWM240603C00202000 5/31/2024 8:01 PM 202 3.89 0.00 0.00 0.00 0.00% 514 0 0.00%
IWM240603C00203000 5/31/2024 8:07 PM 203 2.76 0.00 0.00 0.00 0.00% 1,421 0 0.00%
IWM240603C00204000 5/31/2024 8:13 PM 204 1.88 0.00 0.00 0.00 0.00% 5,042 0 0.00%
IWM240603C00205000 5/31/2024 8:14 PM 205 1.13 0.00 0.00 0.00 0.00% 8,133 0 0.00%
IWM240603C00206000 5/31/2024 8:14 PM 206 0.62 0.00 0.00 0.00 0.00% 6,644 0 0.78%
IWM240603C00207000 5/31/2024 8:14 PM 207 0.26 0.00 0.00 0.00 0.00% 3,533 0 3.13%
IWM240603C00208000 5/31/2024 8:14 PM 208 0.09 0.00 0.00 0.00 0.00% 2,009 0 6.25%
IWM240603C00209000 5/31/2024 8:14 PM 209 0.03 0.00 0.00 0.00 0.00% 1,038 0 6.25%
IWM240603C00210000 5/31/2024 8:10 PM 210 0.02 0.00 0.00 0.00 0.00% 669 0 12.50%
IWM240603C00211000 5/31/2024 8:10 PM 211 0.01 0.00 0.00 0.00 0.00% 89 0 12.50%
IWM240603C00212000 5/31/2024 7:25 PM 212 0.01 0.00 0.00 0.00 0.00% 9 0 12.50%
IWM240603C00213000 5/31/2024 7:59 PM 213 0.01 0.00 0.00 0.00 0.00% 192 0 12.50%
IWM240603C00214000 5/31/2024 7:45 PM 214 0.01 0.00 0.00 0.00 0.00% 101 0 12.50%
IWM240603C00215000 5/31/2024 1:32 PM 215 0.01 0.00 0.00 0.00 0.00% 13 0 25.00%
IWM240603C00216000 5/31/2024 7:08 PM 216 0.01 0.00 0.00 0.00 0.00% 7 0 25.00%
IWM240603C00217000 5/28/2024 6:30 PM 217 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
IWM240603C00218000 5/31/2024 7:51 PM 218 0.01 0.00 0.00 0.00 0.00% 5 0 25.00%
IWM240603C00219000 5/23/2024 6:15 PM 219 0.02 0.00 0.00 0.00 0.00% - 0 25.00%
IWM240603C00220000 5/28/2024 1:46 PM 220 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
IWM240603C00221000 5/23/2024 4:52 PM 221 0.02 0.00 0.00 0.00 0.00% - 0 25.00%
IWM240603C00222000 5/28/2024 7:01 PM 222 0.01 0.00 0.00 0.00 0.00% 2 0 25.00%
IWM240603C00224000 5/24/2024 7:13 PM 224 0.01 0.00 0.00 0.00 0.00% 40 0 50.00%
IWM240603C00225000 5/28/2024 1:30 PM 225 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
IWM240603C00227000 5/24/2024 6:12 PM 227 0.01 0.00 0.00 0.00 0.00% 80 0 50.00%
IWM240603C00230000 5/20/2024 8:14 PM 230 0.02 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IWM240603P00160000 5/20/2024 7:56 PM 160 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
IWM240603P00178000 5/29/2024 1:37 PM 178 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
IWM240603P00180000 5/21/2024 7:20 PM 180 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
IWM240603P00181000 5/22/2024 3:35 PM 181 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
IWM240603P00182000 5/28/2024 1:35 PM 182 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
IWM240603P00184000 5/28/2024 6:03 PM 184 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
IWM240603P00185000 5/21/2024 1:49 PM 185 0.03 0.00 0.00 0.00 0.00% - 0 50.00%
IWM240603P00187000 5/30/2024 2:46 PM 187 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
IWM240603P00188000 5/30/2024 2:46 PM 188 0.01 0.00 0.00 0.00 0.00% 58 0 50.00%
IWM240603P00189000 5/30/2024 6:46 PM 189 0.01 0.00 0.00 0.00 0.00% 21 0 50.00%
IWM240603P00190000 5/30/2024 5:19 PM 190 0.01 0.00 0.00 0.00 0.00% 25 0 25.00%
IWM240603P00191000 5/31/2024 7:46 PM 191 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
IWM240603P00192000 5/30/2024 2:19 PM 192 0.02 0.00 0.00 0.00 0.00% 54 0 25.00%
IWM240603P00193000 5/31/2024 7:51 PM 193 0.01 0.00 0.00 0.00 0.00% 5 0 25.00%
IWM240603P00194000 5/31/2024 4:52 PM 194 0.01 0.00 0.00 0.00 0.00% 270 0 25.00%
IWM240603P00195000 5/31/2024 8:13 PM 195 0.01 0.00 0.00 0.00 0.00% 35 0 25.00%
IWM240603P00196000 5/31/2024 6:57 PM 196 0.01 0.00 0.00 0.00 0.00% 812 0 25.00%
IWM240603P00197000 5/31/2024 7:59 PM 197 0.01 0.00 0.00 0.00 0.00% 1,732 0 25.00%
IWM240603P00198000 5/31/2024 8:05 PM 198 0.01 0.00 0.00 0.00 0.00% 744 0 12.50%
IWM240603P00199000 5/31/2024 8:09 PM 199 0.01 0.00 0.00 0.00 0.00% 1,292 0 12.50%
IWM240603P00200000 5/31/2024 8:01 PM 200 0.02 0.00 0.00 0.00 0.00% 2,671 0 12.50%
IWM240603P00201000 5/31/2024 8:06 PM 201 0.02 0.00 0.00 0.00 0.00% 1,959 0 12.50%
IWM240603P00202000 5/31/2024 8:14 PM 202 0.03 0.00 0.00 0.00 0.00% 3,452 0 12.50%
IWM240603P00203000 5/31/2024 8:13 PM 203 0.09 0.00 0.00 0.00 0.00% 4,978 0 6.25%
IWM240603P00204000 5/31/2024 8:13 PM 204 0.18 0.00 0.00 0.00 0.00% 5,622 0 6.25%
IWM240603P00205000 5/31/2024 8:14 PM 205 0.41 0.00 0.00 0.00 0.00% 5,795 0 1.56%
IWM240603P00206000 5/31/2024 8:12 PM 206 0.85 0.00 0.00 0.00 0.00% 4,297 0 0.00%
IWM240603P00207000 5/31/2024 8:13 PM 207 1.55 0.00 0.00 0.00 0.00% 142 0 0.00%
IWM240603P00208000 5/31/2024 8:02 PM 208 2.29 0.00 0.00 0.00 0.00% 16 0 0.00%
IWM240603P00209000 5/31/2024 5:22 PM 209 4.90 0.00 0.00 0.00 0.00% 146 0 0.00%
IWM240603P00210000 5/31/2024 2:52 PM 210 6.19 0.00 0.00 0.00 0.00% 43 0 0.00%
IWM240603P00211000 5/20/2024 4:00 PM 211 2.97 0.00 0.00 0.00 0.00% - 0 0.00%
IWM240603P00212000 5/31/2024 2:34 PM 212 7.89 0.00 0.00 0.00 0.00% 6 0 0.00%
IWM240603P00213000 5/28/2024 6:25 PM 213 8.48 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00215000 5/31/2024 6:45 PM 215 10.67 0.00 0.00 0.00 0.00% 35 0 0.00%
IWM240603P00216000 5/28/2024 4:49 PM 216 10.06 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00217000 5/28/2024 4:49 PM 217 11.06 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00218000 5/28/2024 4:49 PM 218 12.06 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00219000 5/28/2024 2:30 PM 219 13.40 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00220000 5/31/2024 6:12 PM 220 15.63 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00221000 5/31/2024 6:12 PM 221 16.63 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00222000 5/28/2024 2:30 PM 222 16.40 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00223000 5/28/2024 4:07 PM 223 16.94 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00224000 5/28/2024 4:07 PM 224 17.94 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00225000 5/28/2024 4:07 PM 225 18.94 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00226000 5/28/2024 2:20 PM 226 20.19 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00227000 5/24/2024 2:00 PM 227 22.77 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00228000 5/24/2024 2:00 PM 228 23.77 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00229000 5/30/2024 7:49 PM 229 25.67 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00230000 5/24/2024 2:00 PM 230 25.77 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00231000 5/28/2024 1:42 PM 231 24.72 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240603P00233000 5/24/2024 2:00 PM 233 28.77 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers